iShares Bitcoin ETP

IB1T
🏛️ France →
9.34
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 9.37 9.39 9.30 9.34 0.1M
2025-09-25 9.49 9.56 9.46 9.53 0.0M
2025-09-24 9.56 9.68 9.53 9.68 0.0M
2025-09-23 9.58 9.60 9.54 9.58 0.0M
2025-09-22 9.61 9.64 9.53 9.57 0.2M
2025-09-19 9.92 9.95 9.83 9.86 0.0M
2025-09-18 9.92 10.01 9.89 9.96 0.0M
2025-09-17 9.89 9.90 9.74 9.76 0.0M
2025-09-16 9.82 9.83 9.69 9.72 0.0M
2025-09-15 9.90 9.91 9.73 9.74 0.0M
2025-09-12 9.82 9.85 9.79 9.81 0.0M
2025-09-11 9.76 9.78 9.68 9.76 0.0M
2025-09-10 9.56 9.74 9.55 9.71 0.1M
2025-09-09 9.60 9.62 9.48 9.48 0.0M
2025-09-08 9.48 9.60 9.47 9.60 0.0M
2025-09-05 9.62 9.67 9.40 9.44 0.1M
2025-09-04 9.48 9.53 9.39 9.40 0.1M
2025-09-03 9.53 9.63 9.50 9.58 0.0M
2025-09-02 9.43 9.57 9.34 9.54 0.2M
2025-09-01 9.23 9.36 9.21 9.29 0.0M
2025-08-29 9.54 9.56 9.23 9.28 0.1M
2025-08-28 9.73 9.74 9.63 9.66 0.1M
2025-08-27 9.55 9.71 9.53 9.63 0.1M
2025-08-26 9.46 9.51 9.39 9.43 0.1M
2025-08-25 9.56 9.62 9.44 9.62 0.2M
2025-08-22 9.76 9.98 9.62 9.95 0.1M
2025-08-21 9.78 9.79 9.70 9.72 0.0M
2025-08-20 9.77 9.80 9.63 9.79 0.1M
2025-08-19 9.85 9.91 9.73 9.78 0.1M
2025-08-18 9.88 9.91 9.81 9.91 0.1M
2025-08-15 10.21 10.21 9.99 9.99 0.1M
2025-08-14 10.43 10.45 10.10 10.14 0.2M
2025-08-13 10.22 10.43 10.19 10.29 0.1M
2025-08-12 10.24 10.27 10.18 10.27 0.0M
2025-08-11 10.47 10.47 10.28 10.35 0.1M
2025-08-08 10.02 10.05 9.97 9.97 0.1M
2025-08-07 9.83 10.04 9.82 10.01 0.0M
2025-08-06 9.86 9.91 9.78 9.87 0.0M
2025-08-05 9.89 9.97 9.74 9.75 0.0M
2025-08-04 9.88 9.97 9.84 9.92 0.0M
2025-08-01 10.08 10.12 9.83 9.92 0.1M
2025-07-31 10.36 10.40 10.30 10.32 0.1M
2025-07-30 10.23 10.34 10.18 10.30 0.0M
2025-07-29 10.30 10.32 10.18 10.18 0.0M
2025-07-28 10.19 10.21 10.14 10.19 0.0M
2025-07-25 9.81 9.97 9.76 9.86 0.1M
2025-07-24 9.99 10.15 9.97 10.11 0.0M
2025-07-23 10.10 10.12 10.02 10.07 0.0M
2025-07-22 10.09 10.22 10.05 10.13 0.0M
2025-07-21 10.25 10.28 10.10 10.13 0.1M
2025-07-18 10.36 10.36 10.09 10.12 0.1M
2025-07-17 10.22 10.27 10.15 10.24 0.1M
2025-07-16 10.18 10.31 10.16 10.19 0.1M
2025-07-15 10.05 10.19 9.96 10.02 0.1M
2025-07-14 10.48 10.55 10.28 10.28 0.1M
2025-07-11 10.07 10.17 10.04 10.05 0.1M
2025-07-10 9.49 9.54 9.45 9.54 0.0M
2025-07-09 9.29 9.37 9.26 9.31 0.0M
2025-07-08 9.22 9.33 9.20 9.26 0.0M
2025-07-07 9.26 9.30 9.20 9.25 0.0M
2025-07-04 9.27 9.27 9.15 9.16 0.0M
2025-07-03 9.28 9.40 9.26 9.28 0.1M
2025-07-02 9.09 9.22 9.07 9.19 0.0M
2025-07-01 9.09 9.10 8.97 9.00 0.0M
2025-06-30 9.17 9.20 9.09 9.12 0.0M
2025-06-27 9.17 9.20 9.09 9.12 0.1M
2025-06-26 9.23 9.24 9.12 9.12 0.0M
2025-06-25 9.18 9.31 9.16 9.21 0.0M
2025-06-24 9.12 9.12 9.04 9.09 0.0M
2025-06-23 8.86 8.90 8.79 8.80 0.1M
2025-06-20 9.10 9.25 9.02 9.05 0.1M
2025-06-19 9.15 9.15 9.08 9.10 0.0M
2025-06-18 9.12 9.14 9.03 9.08 0.0M
2025-06-17 9.25 9.25 9.04 9.04 0.0M
2025-06-16 9.22 9.29 9.19 9.27 0.1M
2025-06-13 9.06 9.15 9.02 9.14 0.1M
2025-06-12 9.38 9.38 9.20 9.26 0.0M
2025-06-11 9.62 9.62 9.52 9.56 0.1M
2025-06-10 9.61 9.62 9.49 9.55 0.1M
2025-06-09 9.26 9.47 9.24 9.45 0.0M
2025-06-06 9.04 9.26 9.03 9.22 0.2M
2025-06-05 9.16 9.27 9.06 9.16 0.1M
2025-06-04 9.27 9.31 9.12 9.23 0.1M
2025-06-03 9.22 9.39 9.20 9.39 0.1M
2025-06-02 9.25 9.29 9.07 9.13 0.2M
2025-05-30 9.34 9.36 9.23 9.31 0.1M
2025-05-29 9.57 9.66 9.38 9.47 0.1M
2025-05-28 9.62 9.65 9.48 9.51 0.1M
2025-05-27 9.58 9.74 9.58 9.69 0.2M
2025-05-26 9.66 9.69 9.64 9.69 0.0M
2025-05-23 9.78 9.82 9.50 9.69 0.1M
2025-05-22 9.77 9.89 9.76 9.87 0.1M
2025-05-21 9.52 9.65 9.35 9.60 0.1M
2025-05-20 9.37 9.39 9.27 9.33 0.1M
2025-05-19 9.15 9.30 9.07 9.28 0.1M
2025-05-16 9.28 9.35 9.21 9.33 0.0M
2025-05-15 9.13 9.18 9.06 9.17 0.0M
2025-05-14 9.26 9.29 9.14 9.23 0.1M
2025-05-13 9.24 9.35 9.23 9.26 0.1M
2025-05-12 9.50 9.50 9.23 9.26 0.2M
2025-05-09 9.19 9.25 9.09 9.15 0.1M
2025-05-08 8.79 8.94 8.78 8.93 0.0M
2025-05-07 8.50 8.59 8.50 8.55 0.2M
2025-05-06 8.35 8.35 8.25 8.33 0.0M
2025-05-05 8.37 8.39 8.25 8.28 0.2M
2025-05-02 8.54 8.61 8.51 8.57 0.0M
2025-04-30 8.34 8.38 8.18 8.30 0.1M
2025-04-29 8.32 8.37 8.30 8.33 0.0M
2025-04-28 8.36 8.42 8.24 8.24 0.0M
2025-04-25 8.26 8.43 8.23 8.39 0.1M
2025-04-24 8.15 8.23 8.07 8.20 0.0M
2025-04-23 8.24 8.32 8.10 8.10 0.2M
2025-04-22 7.67 7.97 7.67 7.92 0.1M
2025-04-17 7.46 7.48 7.37 7.44 0.0M
2025-04-16 7.36 7.50 7.30 7.49 0.0M
2025-04-15 7.56 7.64 7.51 7.54 0.4M
2025-04-14 7.41 7.53 7.40 7.43 0.1M
2025-04-11 7.18 7.35 7.00 7.25 0.6M
2025-04-10 7.49 7.49 7.18 7.17 0.1M