Premium
The Bitcoin Fund (QBTC.U)
TSX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.87 | 2.28662264612 | 81.78 | 83.65 | 73.01 | 4477 | 79.92555794 | CS |
| 4 | 2.26 | 2.77675390097 | 81.39 | 87.88 | 73.01 | 2694 | 82.36385659 | CS |
| 12 | -17.07 | -16.947974583 | 100.72 | 106.92 | 73.01 | 4373 | 91.31097476 | CS |
| 26 | 24.38 | 41.1337944997 | 59.27 | 106.92 | 59.27 | 3938 | 90.45961961 | CS |
| 52 | 13.67 | 19.534152615 | 69.98 | 106.92 | 52.79 | 3839 | 77.06586358 | CS |
| 156 | 39.57 | 89.7686025408 | 44.08 | 106.92 | 14.4 | 6655 | 44.92957175 | CS |
| 260 | 71.5 | 588.477366255 | 12.15 | 106.92 | 10.05 | 35118 | 36.12830211 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744407600 | 83.65 | 4.01 | 5.04 | 80.57 | 83.65 | 80.57 | 800 |
| 1744321200 | 79.64 | -2.12 | -2.59 | 80.67 | 80.9 | 78.54 | 1239 |
| 1744234800 | 81.76 | 6.09 | 8.05 | 73.01 | 81.76 | 73.01 | 6659 |
| 1744148400 | 75.67 | -2.54 | -3.25 | 77.72 | 77.72 | 75.67 | 2006 |
| 1744062000 | 78.21 | -4.65 | -5.61 | 76.1 | 78.29 | 75.11 | 8592 |
| 1743802800 | 82.86 | 0.63 | 0.77 | 81.78 | 83.26 | 81.63 | 3890 |
| 1743716400 | 82.23 | -3.68 | -4.28 | 84.67 | 84.67 | 81.51 | 2780 |
| 1743630000 | 85.91 | 1.78 | 2.12 | 84.84 | 86.35 | 84.84 | 1705 |
| 1743543600 | 84.13 | 2.12 | 2.59 | 82.26 | 84.51 | 81.78 | 2904 |
| 1743457200 | 82.01 | -1.23 | -1.48 | 82.2 | 83.06 | 81.41 | 2956 |
| 1743198000 | 83.24 | -3 | -3.48 | 86.04 | 86.04 | 83.24 | 2406 |
| 1743111600 | 86.24 | 0.32 | 0.37 | 85.63 | 86.59 | 85.25 | 1801 |
| 1743025200 | 85.92 | -1.79 | -2.04 | 87.51 | 87.51 | 85.76 | 2043 |
| 1742938800 | 87.71 | 0.3 | 0.34 | 87.78 | 87.78 | 87.46 | 312 |
| 1742852400 | 87.41 | 4.04 | 4.85 | 84.21 | 87.88 | 84.21 | 1864 |
| 1742593200 | 83.37 | -0.6 | -0.71 | 83 | 83.79 | 83 | 2500 |
| 1742506800 | 83.97 | -0.89 | -1.05 | 85.24 | 85.53 | 83.2 | 1731 |
| 1742420400 | 84.86 | 2.74 | 3.34 | 82.89 | 85.19 | 82.89 | 2319 |
| 1742334000 | 82.12 | -2.19 | -2.60 | 84.04 | 84.04 | 81.36 | 1610 |
| 1742247600 | 84.31 | 0.72 | 0.86 | 83.34 | 84.31 | 81.51 | 1555 |
| 1741988400 | 83.59 | 4.43 | 5.60 | 81.39 | 84.04 | 81.39 | 3002 |
| 1741902000 | 79.16 | -3.05 | -3.71 | 81.73 | 81.73 | 79.16 | 1308 |
| 1741815600 | 82.21 | -0.78 | -0.94 | 83.53 | 83.53 | 80.9 | 5154 |
| 1741729200 | 82.99 | 5.2 | 6.68 | 79.04 | 82.99 | 78.05 | 9863 |
| 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 |
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
![Logo de Quickswap [OLD] (QUICKUSDT).](/common/images/company/COIN_QUICKUUSD.png){kind=small}
