Premium
The Bitcoin Fund (QBTC)
TSX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -13.25 | -8.76090981222 | 151.24 | 152.43 | 136.61 | 25036 | 145.83937547 | CS |
| 4 | 4.61 | 3.4562902984 | 133.38 | 154.57 | 125.01 | 31031 | 145.40899222 | CS |
| 12 | 13 | 10.4008320666 | 124.99 | 154.57 | 123.16 | 27371 | 139.67718578 | CS |
| 26 | 61.48 | 80.3555090838 | 76.51 | 154.57 | 71.81 | 21366 | 120.43618298 | CS |
| 52 | 76.47 | 124.301040312 | 61.52 | 154.57 | 61.1 | 22193 | 102.51147264 | CS |
| 156 | 79.99 | 137.913793103 | 58 | 154.57 | 19.01 | 21715 | 59.84762201 | CS |
| 260 | 114.63 | 490.710616438 | 23.36 | 154.57 | 19.01 | 53048 | 57.411213 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738968000 | 137.99 | -2.55 | -1.81 | 142.8 | 143.22 | 137.99 | 22712 |
| 1738881600 | 140.54 | -0.33 | -0.23 | 141.29 | 141.86 | 138.4 | 10094 |
| 1738795200 | 140.87 | -4.16 | -2.87 | 142.66 | 142.69999 | 139.74 | 20757 |
| 1738708800 | 145.03 | -3.97 | -2.66 | 144.91999 | 145.03 | 141.99 | 18297 |
| 1738622400 | 149 | 2.32 | 1.58 | 136.61 | 149 | 136.61 | 46351 |
| 1738363200 | 146.68 | -3.73 | -2.48 | 151.24 | 152.43 | 146.27 | 29683 |
| 1738276800 | 150.41 | 0.79 | 0.53 | 150.44999 | 152.19999 | 149.79 | 30156 |
| 1738190400 | 149.62 | 4.62 | 3.19 | 145.69 | 150.25 | 145 | 21908 |
| 1738104000 | 145 | 1.4 | 0.97 | 144.44 | 148 | 144.44 | 22694 |
| 1738017600 | 143.6 | -5.52 | -3.70 | 142.43 | 146.22999 | 142.31 | 32863 |
| 1737758400 | 149.12 | 1.99 | 1.35 | 149.06 | 151.54 | 148.71 | 35609 |
| 1737672000 | 147.13 | 0.41 | 0.28 | 146.75 | 150.15 | 146.13999 | 69320 |
| 1737585600 | 146.72 | -2.63 | -1.76 | 147.93 | 148.26 | 146.46 | 22179 |
| 1737499200 | 149.35 | 1.64 | 1.11 | 149 | 150.75 | 145.88 | 32984 |
| 1737412800 | 147.71 | -1.11 | -0.75 | 154.57 | 154.57 | 142.58 | 85160 |
| 1737153600 | 148.82 | 7.68 | 5.44 | 146.5 | 149.44999 | 144.97 | 39644 |
| 1737067200 | 141.13999 | 0.9 | 0.64 | 140.44999 | 141.5 | 138.05 | 17006 |
| 1736980800 | 140.24 | 4.39 | 3.23 | 138.5 | 141 | 138.5 | 14009 |
| 1736894400 | 135.85 | 3.83 | 2.90 | 136.65 | 138.46 | 133.82 | 25312 |
| 1736808000 | 132.02 | -2.75 | -2.04 | 126.1 | 132.24 | 125.01 | 31748 |
| 1736548800 | 134.77 | 2.27 | 1.71 | 133.38 | 135 | 132.25 | 14838 |
| 1736462400 | 132.5 | -1.29 | -0.96 | 131 | 135.01 | 131 | 18089 |
| 1736376000 | 133.79 | -4.21 | -3.05 | 135 | 135.75 | 131.03 | 29793 |
| 1736289600 | 138 | -7 | -4.83 | 143.31 | 143.31 | 136.09 | 24451 |
| 1736203200 | 145 | 4.93 | 3.52 | 143.87 | 145.4 | 140.47 | 18631 |
| 1735944000 | 140.07 | 1.6 | 1.16 | 138 | 140.33 | 138 | 9382 |
| 1735857600 | 138.47 | 5.89 | 4.44 | 136.69 | 138.71 | 136.43 | 15108 |
| 1735684800 | 132.58 | -0.51 | -0.38 | 134.46 | 135 | 131.9 | 13002 |
| 1735598400 | 133.09 | -1.11 | -0.83 | 130.54 | 133.5 | 129.19 | 19008 |
| 1735339200 | 134.19999 | -5.3 | -3.80 | 137.49 | 137.49 | 133.31 | 8137 |
| 1735069200 | 139.5 | 7.28 | 5.51 | 136.44 | 139.5 | 136.44 | 9098 |
| 1734993600 | 132.22 | -5.36 | -3.90 | 136.51 | 136.51 | 132.05 | 22127 |
| 1734734400 | 137.58 | 0.35 | 0.26 | 136.47 | 138.41999 | 133.4 | 17684 |
| 1734648000 | 137.22999 | -5.5 | -3.85 | 144.61 | 144.61 | 136.07 | 57428 |
| 1734561600 | 142.72999 | -8.06 | -5.35 | 147.51 | 148.32 | 142.59 | 31213 |
| 1734475200 | 150.79 | 2.12 | 1.43 | 150.07 | 152.25 | 149.18 | 37809 |
| 1734388800 | 148.66999 | 7.71 | 5.47 | 144.94 | 149.9 | 144.94 | 38553 |
| 1734129600 | 140.96 | 2.32 | 1.67 | 139.44 | 141 | 138.56 | 22146 |
| 1734043200 | 138.63999 | -1.71 | -1.22 | 141.07 | 142.09 | 138.29 | 21884 |
| 1733956800 | 140.35 | 5.84 | 4.34 | 136.07 | 140.35 | 136.07 | 34355 |
| 1733870400 | 134.51 | -0.67 | -0.50 | 136.66 | 136.66 | 131.4 | 31741 |
| 1733784000 | 135.18 | -5.33 | -3.79 | 138.93 | 140 | 135.03 | 26601 |
| 1733524800 | 140.51 | 4.36 | 3.20 | 137.53 | 141.37 | 137 | 29335 |
| 1733438400 | 136.15 | 0.26 | 0.19 | 140 | 142.88 | 134.19999 | 56738 |
| 1733352000 | 135.88999 | 4.05 | 3.07 | 131.65 | 136.25 | 130 | 18020 |
| 1733265600 | 131.84 | 0.25 | 0.19 | 129.5 | 132.65 | 129.5 | 9368 |
| 1733179200 | 131.59 | -1.96 | -1.47 | 132.75 | 133.9 | 129.81 | 18578 |
| 1732920000 | 133.55 | 3.08 | 2.36 | 133.66 | 136 | 133 | 17346 |
| 1732833600 | 130.47 | -2.11 | -1.59 | 131.21 | 131.96 | 130.41999 | 9971 |
| 1732747200 | 132.58 | 7.11 | 5.67 | 125.5 | 133.41999 | 125.5 | 24284 |
| 1732660800 | 125.47 | -5.21 | -3.99 | 127 | 130.68 | 125.25 | 26226 |
| 1732574400 | 130.68 | -4.69 | -3.46 | 132.77 | 133.49 | 129.78 | 41999 |
| 1732315200 | 135.37 | 1.57 | 1.17 | 131.26 | 136.02 | 131.26 | 29717 |
| 1732228800 | 133.8 | 5 | 3.88 | 131.62 | 134.32 | 129.58 | 54894 |
| 1732142400 | 128.8 | 1.77 | 1.39 | 130 | 130 | 127.51 | 19098 |
| 1732056000 | 127.03 | 1.79 | 1.43 | 124.76 | 128.6 | 124.76 | 20886 |
| 1731969600 | 125.24 | -1.76 | -1.39 | 126.88 | 128.36 | 123.16 | 36879 |
| 1731710400 | 127 | 4.3 | 3.50 | 124.99 | 127 | 123.28 | 19974 |
| 1731624000 | 122.7 | -1.5 | -1.21 | 127 | 127.46 | 120.72 | 28191 |
| 1731537600 | 124.2 | 2.63 | 2.16 | 121.63 | 130.82 | 121.63 | 92303 |
| 1731451200 | 121.57 | 3.22 | 2.72 | 118.35 | 122 | 116.25 | 42692 |
| 1731364800 | 118.35 | 13.9 | 13.31 | 113.94 | 119 | 111.29 | 56257 |
| 1731105600 | 104.45 | 0.85 | 0.82 | 104.75 | 105 | 102.5 | 28445 |
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
