La bourse est fermée

Bitcoin Tracker One XBT Provider (BITCOIN-XBT.ST)

Stockholm - Stockholm Cours en temps réel. Devise en SEK
Ajouter à la liste dynamique
3 164,91-57,04 (-1,77 %)
À la clôture : 12:54PM CEST
Durée:
30 avr. 2023 - 30 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en SEKTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 avr. 20243 265,083 277,883 157,193 164,913 164,9110 228
29 avr. 20243 198,653 235,463 175,003 221,953 221,9513 866
26 avr. 20243 289,173 334,403 270,063 277,763 277,7616 019
25 avr. 20243 303,013 305,683 236,273 270,003 270,0011 256
24 avr. 20243 422,673 434,173 323,053 325,983 325,985 779
23 avr. 20243 410,513 437,043 382,603 422,663 422,665 566
22 avr. 20243 417,963 436,803 385,973 395,003 395,0014 738
19 avr. 20243 337,003 398,893 282,093 325,003 325,0014 916
18 avr. 20243 159,683 299,983 121,013 282,003 282,0025 683
17 avr. 20243 301,223 329,183 147,003 161,003 161,0019 909
16 avr. 20243 286,803 328,983 212,283 235,003 235,0018 850
15 avr. 20243 451,003 465,003 320,003 361,293 361,2920 103
12 avr. 20243 630,603 665,993 590,003 600,003 600,0012 441
11 avr. 20243 602,973 631,383 553,143 588,003 588,0010 671
10 avr. 20243 474,003 505,003 429,083 494,123 494,125 445
09 avr. 20243 554,623 562,603 440,003 473,923 473,9213 466
08 avr. 20243 528,973 650,003 512,163 600,003 600,0021 599
05 avr. 20243 414,993 459,003 350,003 422,153 422,1513 233
04 avr. 20243 342,313 435,823 313,003 414,993 414,997 896
03 avr. 20243 380,603 415,003 352,683 363,243 363,249 080
02 avr. 20243 448,053 449,853 295,833 365,043 365,0425 201
28 mars 20243 550,293 597,963 549,413 590,003 590,005 555
27 mars 20243 505,003 619,993 440,003 486,473 486,4718 603
26 mars 20243 527,303 575,003 470,223 493,003 493,0018 051
25 mars 20243 329,003 517,853 329,003 499,053 499,0529 135
22 mars 20243 301,703 324,983 130,003 187,953 187,9519 173
21 mars 20243 283,013 356,753 280,293 302,043 302,0415 490
20 mars 20243 078,633 200,003 059,723 142,013 142,0119 941
19 mars 20243 178,243 178,253 023,633 137,933 137,9370 331
18 mars 20243 322,403 370,193 212,513 318,923 318,9250 325
15 mars 20243 330,403 379,003 170,003 320,223 320,2244 422
14 mars 20243 550,623 573,583 412,003 420,543 420,5424 966
13 mars 20243 526,573 575,003 460,003 503,263 503,2624 546
12 mars 20243 491,543 543,283 420,003 421,073 421,0718 506
11 mars 20243 432,103 508,003 432,103 491,543 491,5432 529
08 mars 20243 290,803 390,003 189,003 258,003 258,0019 964
07 mars 20243 255,323 292,993 230,003 290,003 290,0014 787
06 mars 20243 246,013 338,003 163,033 260,003 260,0030 890
05 mars 20243 305,003 410,003 138,003 204,603 204,6037 647
04 mars 20243 100,003 305,003 100,003 305,003 305,0033 746
01 mars 20243 016,253 055,002 962,952 977,002 977,0017 989
29 févr. 20243 030,223 094,403 006,203 054,993 054,9935 125
28 févr. 20242 811,002 995,002 811,002 964,962 964,9639 619
27 févr. 20242 703,262 770,002 703,262 734,362 734,3635 391
26 févr. 20242 452,602 597,202 451,002 566,602 566,6013 168
23 févr. 20242 453,032 475,882 440,002 440,002 440,009 386
22 févr. 20242 483,962 499,992 441,012 489,372 489,379 493
21 févr. 20242 489,752 500,392 440,852 465,152 465,1518 840
20 févr. 20242 521,542 573,842 471,202 490,002 490,0016 469
19 févr. 20242 544,402 563,992 525,982 525,982 525,9814 392
16 févr. 20242 536,062 568,002 511,612 543,992 543,9920 798
15 févr. 20242 538,002 574,972 515,762 548,992 548,9928 045
14 févr. 20242 438,002 554,582 438,002 521,752 521,7541 906
13 févr. 20242 409,002 432,392 362,412 374,872 374,8754 135
12 févr. 20242 333,002 407,002 303,522 387,792 387,79105 999
09 févr. 20242 241,962 311,532 241,962 295,002 295,0035 248
08 févr. 20242 151,082 207,002 150,932 195,002 195,0025 462
07 févr. 20242 080,312 092,182 069,502 085,502 085,507 524
06 févr. 20242 090,102 109,962 090,032 107,002 107,005 777
05 févr. 20242 091,132 124,952 080,072 089,992 089,9910 066
02 févr. 20242 059,722 102,992 046,622 091,342 091,3413 272
01 févr. 20242 031,962 061,992 020,012 041,012 041,014 601
31 janv. 20242 081,402 081,402 025,002 080,002 080,0011 143
30 janv. 20242 085,002 119,802 080,002 085,002 085,0022 973
29 janv. 20242 019,752 089,002 019,752 085,002 085,0018 360
26 janv. 20241 916,942 016,161 916,942 005,002 005,0022 993
25 janv. 20241 914,001 937,491 900,351 916,941 916,948 096
24 janv. 20241 902,401 954,521 901,001 912,161 912,1614 764
23 janv. 20241 905,941 906,451 830,001 873,001 873,0025 865
22 janv. 20241 970,381 981,341 928,251 937,841 937,8416 161
19 janv. 20242 005,972 005,971 957,331 957,341 957,3417 673
18 janv. 20242 062,462 067,262 033,942 063,172 063,178 498
17 janv. 20242 059,272 072,932 018,002 018,002 018,0011 554
16 janv. 20242 040,742 093,832 023,822 076,792 076,7917 973
15 janv. 20242 028,642 056,102 014,002 031,852 031,858 035
12 janv. 20242 190,072 221,352 065,662 080,002 080,0051 736
11 janv. 20242 166,172 350,002 158,602 190,072 190,0750 760
10 janv. 20242 193,202 194,002 105,892 148,002 148,0029 454
09 janv. 20242 160,002 254,442 160,002 231,712 231,7149 385
08 janv. 20242 104,092 170,252 093,002 147,472 147,4725 909
05 janv. 20242 090,002 121,982 090,002 102,002 102,005 266
04 janv. 20242 045,662 109,002 035,002 090,002 090,0015 942
03 janv. 20242 133,812 176,071 939,152 069,002 069,0039 022
02 janv. 20242 130,792 185,002 122,022 131,052 131,0523 707
29 déc. 20231 959,002 014,001 959,001 974,001 974,0010 380
28 déc. 20231 981,911 990,651 957,031 958,001 958,008 001
27 déc. 20231 987,342 012,691 967,281 981,911 981,9113 189
22 déc. 20232 048,292 050,002 014,512 035,572 035,5710 018
21 déc. 20232 064,962 079,092 035,002 050,002 050,008 845
20 déc. 20232 009,082 098,872 009,082 064,962 064,9612 410
19 déc. 20232 034,212 050,001 984,152 004,962 004,9610 378
18 déc. 20231 958,311 965,951 910,011 959,001 959,0011 923
15 déc. 20232 027,012 054,661 985,001 999,261 999,266 451
14 déc. 20232 046,092 065,721 987,602 025,542 025,5412 931
13 déc. 20231 996,702 049,881 980,002 035,002 035,007 203
12 déc. 20232 023,972 045,561 990,001 996,901 996,9012 605
11 déc. 20232 048,122 060,512 008,002 021,002 021,0015 181
08 déc. 20232 091,392 145,002 074,992 136,002 136,0027 084
07 déc. 20232 137,002 147,042 078,602 098,792 098,7920 955
06 déc. 20232 118,142 165,432 118,142 137,002 137,0019 658
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...