Marchés français ouverture 8 h 58 min

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

Stockholm - Stockholm Cours en temps réel. Devise en SEK
Ajouter à la liste dynamique
3 379,04+82,53 (+2,50 %)
À la clôture : 05:24PM CEST
Durée:
13 juin 2023 - 13 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en SEKTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
12 juin 20243 304,853 388,093 304,853 379,043 379,0417 389
11 juin 2024------
10 juin 20243 459,383 459,383 428,003 442,543 442,546 232
07 juin 20243 487,003 549,003 461,743 517,273 517,2711 662
05 juin 20243 482,003 500,003 450,003 498,993 498,9910 794
04 juin 20243 387,893 447,003 365,463 445,003 445,0011 626
03 juin 20243 420,003 470,003 360,003 390,003 390,0012 693
31 mai 20243 400,013 422,783 330,553 339,003 339,005 606
30 mai 20243 409,013 440,973 365,013 400,013 400,017 803
29 mai 20243 404,403 417,403 370,033 390,013 390,014 698
28 mai 20243 387,813 431,723 360,013 382,003 382,007 649
27 mai 20243 425,003 511,283 409,863 500,603 500,609 965
24 mai 20243 396,083 437,973 370,143 425,003 425,007 762
23 mai 20243 539,213 539,213 408,443 449,513 449,5111 012
22 mai 20243 548,003 564,193 506,653 557,993 557,999 257
21 mai 20243 592,393 610,003 540,003 548,163 548,1614 200
20 mai 20243 378,473 400,003 355,013 400,003 400,007 793
17 mai 20243 327,143 398,003 327,143 395,333 395,3310 706
16 mai 20243 307,793 355,003 306,293 306,293 306,2915 480
15 mai 20243 153,083 284,003 130,893 261,213 261,2114 888
14 mai 20243 171,613 172,363 105,003 153,403 153,405 127
13 mai 20243 126,243 230,003 126,243 212,583 212,587 459
10 mai 20243 224,813 245,143 100,033 122,003 122,008 887
08 mai 20243 210,593 210,593 165,013 202,573 202,574 501
07 mai 20243 234,203 284,983 207,893 257,673 257,677 798
06 mai 20243 267,403 343,133 192,833 220,003 220,0016 071
03 mai 20243 022,013 164,002 990,943 118,373 118,3716 744
02 mai 20242 955,003 029,992 931,353 022,013 022,0121 572
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
*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...