Premium
The Bitcoin Fund (QBTC.U)
TSX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.02 | -1.0281221651 | 99.21 | 99.89 | 94.16 | 3084 | 96.74004605 | CS |
| 4 | -2.53 | -2.51191421763 | 100.72 | 106.92 | 94.16 | 5029 | 101.08974905 | CS |
| 12 | 2.05 | 2.13230705222 | 96.14 | 106.92 | 88.78 | 4262 | 98.31255531 | CS |
| 26 | 39.88 | 68.3930715143 | 58.31 | 106.92 | 53 | 3117 | 88.23531432 | CS |
| 52 | 46.36 | 89.4462666409 | 51.83 | 106.92 | 51.11 | 7272 | 69.32262328 | CS |
| 156 | 54.05 | 122.451291346 | 44.14 | 106.92 | 14.4 | 7004 | 43.74384884 | CS |
| 260 | 86.69 | 753.826086957 | 11.5 | 106.92 | 10.05 | 36152 | 35.91072468 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733870400 | 94.46 | -1.25 | -1.31 | 95.93 | 95.93 | 93 | 4757 |
| 1733784000 | 95.71 | -3.6 | -3.63 | 98.74 | 98.93 | 95.71 | 1545 |
| 1733524800 | 99.31 | 3.02 | 3.14 | 96.78 | 99.82 | 96.78 | 3117 |
| 1733438400 | 96.29 | -0.39 | -0.40 | 98 | 101.8 | 95.93 | 8398 |
| 1733352000 | 96.68 | 3.39 | 3.63 | 94.12 | 96.7 | 93.2 | 1855 |
| 1733265600 | 93.29 | -0.26 | -0.28 | 92.79 | 94.15 | 92.79 | 1300 |
| 1733179200 | 93.55 | -1.56 | -1.64 | 94.93 | 94.93 | 92.19 | 2248 |
| 1732920000 | 95.11 | 2.2 | 2.37 | 95.42 | 96.63 | 95.04 | 1580 |
| 1732833600 | 92.91 | -1.73 | -1.83 | 94.42 | 94.42 | 92.91 | 770 |
| 1732747200 | 94.64 | 5.4 | 6.05 | 92.05 | 94.91 | 92.05 | 1611 |
| 1732660800 | 89.24 | -3.98 | -4.27 | 91.1 | 92.8 | 89.18 | 2454 |
| 1732574400 | 93.22 | -4.03 | -4.14 | 95.19 | 95.19 | 92.93 | 5380 |
| 1732315200 | 97.25 | 1.14 | 1.19 | 96.14 | 97.25 | 94.99 | 2099 |
| 1732228800 | 96.11 | 4.02 | 4.37 | 94.12 | 96.11 | 93.2 | 4681 |
| 1732142400 | 92.09 | 0.94 | 1.03 | 91.91 | 92.48 | 91.32 | 2317 |
| 1732056000 | 91.15 | 1.71 | 1.91 | 89.75 | 91.15 | 89.39 | 1527 |
| 1731969600 | 89.44 | -0.16 | -0.18 | 93.99 | 93.99 | 88.6 | 4376 |
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
