La bourse est fermée

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
3 430,00+154,01 (+4,70 %)
À la clôture : 05:24PM CEST
Durée:
27 juil. 2023 - 27 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en SEKTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 juil. 20243 394,323 436,683 390,003 430,003 430,0013 500
25 juil. 20243 251,163 280,003 210,003 275,993 275,9913 027
24 juil. 20243 334,593 393,133 331,003 350,003 350,004 702
23 juil. 20243 360,403 400,003 332,053 374,173 374,177 187
22 juil. 20243 372,613 420,003 350,623 372,683 372,688 831
19 juil. 20243 181,753 310,993 164,013 276,753 276,759 365
18 juil. 20243 221,853 227,033 133,353 135,213 135,218 659
17 juil. 20243 254,003 262,793 177,943 221,853 221,858 370
16 juil. 20243 117,243 213,343 099,713 195,243 195,2413 895
15 juil. 20243 107,703 129,973 067,243 117,243 117,2416 960
12 juil. 20242 814,682 852,002 780,082 841,012 841,0110 801
11 juil. 20242 835,002 895,782 811,122 825,012 825,0113 036
10 juil. 20242 900,522 910,002 820,002 833,002 833,009 236
09 juil. 20242 813,702 843,482 794,002 809,992 809,997 443
08 juil. 20242 713,592 832,262 690,002 762,002 762,0022 772
05 juil. 20242 651,802 742,542 608,302 740,002 740,0033 202
04 juil. 20242 885,292 885,292 768,012 795,002 795,0024 174
03 juil. 20243 019,403 023,532 932,002 948,842 948,8418 150
02 juil. 20243 122,823 140,383 073,003 083,053 083,055 275
01 juil. 20243 122,783 139,993 090,003 121,953 121,956 829
28 juin 20243 063,333 081,593 005,003 017,163 017,165 969
27 juin 20243 007,993 099,022 993,013 059,913 059,917 661
26 juin 20243 050,003 067,193 019,333 033,903 033,9013 019
25 juin 20242 994,393 077,162 975,003 050,003 050,009 806
24 juin 20243 077,993 099,792 979,672 995,002 995,0016 687
20 juin 20243 203,413 259,983 164,533 180,353 180,356 492
19 juin 20243 200,083 226,443 160,123 191,243 191,245 759
18 juin 20243 225,993 249,993 145,003 158,163 158,169 585
17 juin 20243 282,653 286,923 222,003 226,003 226,009 096
14 juin 20243 295,003 350,003 287,933 302,563 302,569 948
13 juin 20243 297,993 336,993 271,243 295,003 295,0010 448
12 juin 20243 304,853 388,093 304,853 379,043 379,0417 389
11 juin 20243 329,363 337,993 285,003 296,513 296,5114 099
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
*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...