Premium
The Bitcoin Fund (QBTC.U)
TSX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.36 | -6.44618159952 | 83.15 | 90.98 | 77.14 | 7267 | 85.79447037 | CS |
| 4 | -19.95 | -20.4112952732 | 97.74 | 99.22 | 77.14 | 4952 | 87.93164725 | CS |
| 12 | -27.81 | -26.3352272727 | 105.6 | 106.92 | 77.14 | 4667 | 94.8959565 | CS |
| 26 | 21.67 | 38.6136849608 | 56.12 | 106.92 | 54.71 | 3633 | 89.81203811 | CS |
| 52 | 7.81 | 11.1603315233 | 69.98 | 106.92 | 52.79 | 6162 | 72.46800883 | CS |
| 156 | 35.19 | 82.6056338028 | 42.6 | 106.92 | 14.4 | 6834 | 44.3951588 | CS |
| 260 | 66.29 | 576.434782609 | 11.5 | 106.92 | 10.05 | 35490 | 35.83173499 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741642800 | 77.79 | -9.49 | -10.87 | 84.47 | 84.47 | 77.14 | 6259 |
| 1741387200 | 87.28 | -1.56 | -1.76 | 87.98 | 90.68 | 86.89 | 3708 |
| 1741300800 | 88.84 | -0.55 | -0.62 | 89.14 | 90.98 | 87.37 | 3424 |
| 1741214400 | 89.39 | 3.26 | 3.78 | 88.61 | 89.53 | 86.86 | 8118 |
| 1741128000 | 86.13 | 0.08 | 0.09 | 83.15 | 87.54 | 80.98 | 14828 |
| 1741041600 | 86.05 | 2.47 | 2.96 | 93.65 | 93.65 | 85.93 | 15243 |
| 1740782400 | 83.58 | 1.24 | 1.51 | 80.46 | 83.99 | 80.46 | 3728 |
| 1740696000 | 82.34 | -1.18 | -1.41 | 84.88 | 85.1 | 82.34 | 4604 |
| 1740609600 | 83.52 | -4.31 | -4.91 | 85.75 | 87.48 | 82.7 | 6498 |
| 1740523200 | 87.83 | -6.38 | -6.77 | 91.21 | 91.21 | 85.33 | 7000 |
| 1740436800 | 94.21 | -1.09 | -1.14 | 95 | 95 | 93.67 | 2022 |
| 1740177600 | 95.3 | -3.04 | -3.09 | 98.55 | 98.77 | 95.3 | 2700 |
| 1740091200 | 98.34 | 2.26 | 2.35 | 96.8 | 98.35 | 96.63 | 1982 |
| 1740004800 | 96.08 | 1.49 | 1.58 | 95.67 | 96.56 | 95.67 | 2905 |
| 1739918400 | 94.59 | -3.6 | -3.67 | 96.24 | 96.24 | 94.27 | 1191 |
| 1739572800 | 98.19 | 1.33 | 1.37 | 97.57 | 99.22 | 96.87 | 3026 |
| 1739486400 | 96.86 | -0.54 | -0.55 | 97.18 | 97.38 | 96.21 | 3930 |
| 1739400000 | 97.4 | 1.27 | 1.32 | 94.16 | 97.92 | 94.16 | 2215 |
| 1739313600 | 96.13 | -1.83 | -1.87 | 97.74 | 97.74 | 96.05 | 703 |
| 1739227200 | 97.96 | 1.52 | 1.58 | 97.69 | 97.96 | 97.6 | 702 |
| 1738968000 | 96.44 | -1.54 | -1.57 | 99.21 | 99.89 | 96.44 | 7868 |
| 1738881600 | 97.98 | 0.27 | 0.28 | 98.24 | 98.6 | 96.8 | 1820 |
| 1738795200 | 97.71 | -2.22 | -2.22 | 99.71 | 99.71 | 97.71 | 6127 |
| 1738708800 | 99.93 | -1.36 | -1.34 | 101.07 | 101.07 | 99.13 | 4540 |
| 1738622400 | 101.29 | -0.12 | -0.12 | 95.25 | 101.37 | 94.79 | 7298 |
| 1738363200 | 101.41 | -2.73 | -2.62 | 103.86 | 105.16 | 101.41 | 3505 |
| 1738276800 | 104.14 | 0.32 | 0.31 | 104.04 | 105.61 | 103.95 | 3411 |
| 1738190400 | 103.82 | 2.77 | 2.74 | 100.84 | 104.06 | 100.31 | 5456 |
| 1738104000 | 101.05 | 0.65 | 0.65 | 100.81 | 102.33 | 100.81 | 3100 |
| 1738017600 | 100.4 | -3.59 | -3.45 | 101.19 | 101.39 | 98.99 | 5830 |
| 1737758400 | 103.99 | 2.43 | 2.39 | 102.99 | 105.56 | 102.99 | 3722 |
| 1737672000 | 101.56 | -0.41 | -0.40 | 102.19 | 104.28 | 101.56 | 10280 |
| 1737585600 | 101.97 | -1.92 | -1.85 | 103.18 | 103.18 | 101.83 | 3773 |
| 1737499200 | 103.89 | 0.89 | 0.86 | 103 | 105.33 | 101.27 | 7065 |
| 1737412800 | 103 | 0.19 | 0.18 | 104.4 | 106.92 | 99.73 | 16528 |
| 1737153600 | 102.81 | 4.67 | 4.76 | 100.72 | 103.3 | 100.72 | 2703 |
| 1737067200 | 98.14 | 0.25 | 0.26 | 97.67 | 98.34 | 96.09 | 3696 |
| 1736980800 | 97.89 | 3.13 | 3.30 | 96.42 | 98.12 | 96.42 | 2229 |
| 1736894400 | 94.76 | 3.2 | 3.49 | 94.26 | 96.14 | 93.22 | 4099 |
| 1736808000 | 91.56 | -1.43 | -1.54 | 91.01 | 91.56 | 88.78 | 5084 |
| 1736548800 | 92.99 | 1.67 | 1.83 | 92.08 | 94.14 | 91.49 | 8739 |
| 1736462400 | 91.32 | -1.61 | -1.73 | 92.47 | 93.41 | 90.47 | 3773 |
| 1736376000 | 92.93 | -2.58 | -2.70 | 94.03 | 94.03 | 91.44 | 2530 |
| 1736289600 | 95.51 | -4.85 | -4.83 | 98.88 | 98.88 | 95.04 | 4425 |
| 1736203200 | 100.36 | 3.41 | 3.52 | 97.39 | 100.84 | 97.39 | 2655 |
| 1735944000 | 96.95 | 1.04 | 1.08 | 95.75 | 97.3 | 95.75 | 3554 |
| 1735857600 | 95.91 | 3.81 | 4.14 | 94.56 | 95.94 | 94.56 | 2815 |
| 1735684800 | 92.1 | 0.06 | 0.07 | 93.21 | 93.49 | 91.95 | 800 |
| 1735598400 | 92.04 | -0.7 | -0.75 | 92.14 | 92.72 | 89.64 | 2356 |
| 1735339200 | 92.74 | -4.21 | -4.34 | 94.04 | 94.04 | 92.36 | 1592 |
| 1735069200 | 96.95 | 4.81 | 5.22 | 94.41 | 96.95 | 94.41 | 1201 |
| 1734993600 | 92.14 | -3.6 | -3.76 | 94.66 | 94.66 | 91.76 | 3093 |
| 1734734400 | 95.74 | 0.46 | 0.48 | 94.26 | 96.5 | 94.25 | 4148 |
| 1734648000 | 95.28 | -4.06 | -4.09 | 100.54 | 100.54 | 94.59 | 6986 |
| 1734561600 | 99.34 | -6.09 | -5.78 | 103.53 | 103.53 | 98.87 | 6190 |
| 1734475200 | 105.43 | 1.56 | 1.50 | 105.6 | 106.19 | 104.25 | 3586 |
| 1734388800 | 103.87 | 4.99 | 5.05 | 101.96 | 105.46 | 101.5 | 6718 |
| 1734129600 | 98.88 | 1.32 | 1.35 | 98.01 | 99.03 | 97.55 | 4726 |
| 1734043200 | 97.56 | -1.35 | -1.36 | 99.16 | 99.59 | 97.27 | 2259 |
| 1733956800 | 98.91 | 4.45 | 4.71 | 95.9 | 99 | 95.9 | 18009 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
