Historiques de 21Shares Bitcoin ETP
| Cours | Graphes | Sélecteur d'ETF | Historiques |
Consultez les cotations historiques de 21Shares Bitcoin ETP sur longue période. Vous pouvez également télécharger ces cours.
Téléchargez| Date | Ouverture | Plus Haut | Plus Bas | Volume | Dernier | Variation |
|---|---|---|---|---|---|---|
| 14/11/2025 | 27,8216 | 27,915 | 27,102 | 6 515 | 27,7959 | -3,88% |
| 13/11/2025 | 29,6423 | 29,7569 | 28,9188 | 1 297 | 28,9188 | -1,42% |
| 12/11/2025 | 29,7107 | 30,285 | 29,334 | 2 779 | 29,334 | -1,80% |
| 11/11/2025 | 30,2385 | 30,2863 | 29,8725 | 599 | 29,8725 | -1,57% |
| 10/11/2025 | 30,7059 | 30,7059 | 30,291 | 3 075 | 30,35 | 3,81% |
| 07/11/2025 | 29,4704 | 29,4704 | 28,7072 | 5 280 | 29,2375 | -0,59% |
| 06/11/2025 | 29,8406 | 29,9407 | 29,4061 | 9 518 | 29,4111 | -1,93% |
| 05/11/2025 | 29,5461 | 30,1197 | 29,40 | 12 996 | 29,9912 | 0,58% |
| 04/11/2025 | 30,1922 | 30,381 | 29,7497 | 16 485 | 29,8177 | -3,05% |
| 03/11/2025 | 31,078 | 31,2974 | 30,6079 | 7 811 | 30,7561 | -3,99% |
| 31/10/2025 | 31,5963 | 32,0755 | 31,5963 | 747 | 32,0352 | 2,74% |
| 30/10/2025 | 31,9321 | 31,9321 | 30,9979 | 12 026 | 31,1807 | -2,01% |
| 29/10/2025 | 32,5903 | 32,5903 | 31,8201 | 2 484 | 31,8205 | -3,41% |
| 28/10/2025 | 32,6998 | 33,2487 | 32,6833 | 13 778 | 32,9433 | -0,43% |
| 27/10/2025 | 33,1661 | 33,1669 | 32,9286 | 10 185 | 33,0863 | 4,75% |
| 24/10/2025 | 32,0438 | 32,0438 | 31,50 | 1 047 | 31,5867 | -0,20% |
| 23/10/2025 | 31,6388 | 31,6512 | 31,3152 | 3 212 | 31,6512 | 2,01% |
| 22/10/2025 | 31,0636 | 31,2225 | 30,9576 | 2 607 | 31,0267 | -4,68% |
| 21/10/2025 | 30,9502 | 32,5491 | 30,9502 | 1 136 | 32,5491 | 2,24% |
| 20/10/2025 | 31,8694 | 31,9154 | 31,7142 | 2 360 | 31,8368 | 5,05% |
| 17/10/2025 | 30,4351 | 30,4351 | 29,8181 | 11 612 | 30,3068 | -4,24% |
| 16/10/2025 | 31,9667 | 31,9793 | 31,4365 | 16 719 | 31,65 | -0,81% |
| 15/10/2025 | 32,2671 | 32,3548 | 31,9087 | 1 824 | 31,9087 | -0,47% |
| 14/10/2025 | 32,2976 | 32,3933 | 31,7609 | 5 666 | 32,06 | -2,85% |
| 13/10/2025 | 33,1202 | 33,3132 | 32,8226 | 7 042 | 33,00 | -3,85% |
| 10/10/2025 | 35,014 | 35,2451 | 34,322 | 2 273 | 34,322 | -1,75% |
| 09/10/2025 | 35,0601 | 35,4347 | 34,9239 | 227 | 34,9321 | -0,78% |
| 08/10/2025 | 35,0507 | 35,3213 | 34,8485 | 1 340 | 35,2081 | 0,55% |
| 07/10/2025 | 35,4161 | 35,7884 | 34,9564 | 1 818 | 35,0162 | -1,41% |
| 06/10/2025 | 35,3915 | 35,75 | 35,2836 | 9 821 | 35,5176 | 2,53% |
| 03/10/2025 | 34,2034 | 34,6422 | 34,075 | 1 697 | 34,6422 | 1,90% |
| 02/10/2025 | 33,7757 | 34,1614 | 33,656 | 4 151 | 33,997 | 1,48% |
| 01/10/2025 | 32,4742 | 33,501 | 32,4098 | 3 510 | 33,501 | 3,96% |
| 30/09/2025 | 32,3959 | 32,3959 | 32,1734 | 139 | 32,2256 | -0,63% |
| 29/09/2025 | 31,7904 | 32,4908 | 31,7899 | 2 526 | 32,4286 | 4,17% |
| 26/09/2025 | 31,3204 | 31,3718 | 31,10 | 881 | 31,1317 | -2,06% |
| 25/09/2025 | 31,7046 | 31,8487 | 31,6621 | 981 | 31,7865 | -1,88% |
| 24/09/2025 | 31,9448 | 32,3943 | 31,8733 | 260 | 32,3943 | 1,54% |
| 23/09/2025 | 31,9967 | 32,0772 | 31,89 | 159 | 31,9022 | -0,14% |
| 22/09/2025 | 32,0999 | 32,191 | 31,8898 | 2 494 | 31,9459 | -3,11% |
| 19/09/2025 | 33,1745 | 33,1745 | 32,90 | 361 | 32,971 | -0,92% |
| 18/09/2025 | 33,1606 | 33,4346 | 33,0705 | 6 995 | 33,2783 | 1,86% |
| 17/09/2025 | 33,0437 | 33,0437 | 32,60 | 616 | 32,6719 | 0,51% |
| 16/09/2025 | 32,8197 | 32,8413 | 32,4749 | 6 054 | 32,5065 | -0,16% |
| 15/09/2025 | 33,1274 | 33,1274 | 32,5591 | 3 799 | 32,5591 | -1,01% |
| 12/09/2025 | 32,8457 | 32,8899 | 32,7718 | 308 | 32,8899 | 0,75% |
| 11/09/2025 | 32,649 | 32,649 | 32,60 | 885 | 32,6457 | 0,40% |
| 10/09/2025 | 31,9487 | 32,5682 | 31,9487 | 452 | 32,516 | 2,53% |
| 09/09/2025 | 32,1036 | 32,1831 | 31,7138 | 456 | 31,7138 | -1,19% |
| 08/09/2025 | 31,7198 | 32,0968 | 31,6555 | 575 | 32,0968 | 1,62% |
| 05/09/2025 | 32,1665 | 32,36 | 31,4271 | 1 075 | 31,5845 | 0,48% |
| 04/09/2025 | 31,6741 | 31,8825 | 31,3939 | 4 360 | 31,4349 | -1,99% |
| 03/09/2025 | 31,8585 | 32,2533 | 31,8578 | 1 687 | 32,0745 | 0,60% |
| 02/09/2025 | 31,5095 | 32,0067 | 31,5095 | 1 408 | 31,8827 | 2,71% |
| 01/09/2025 | 30,8537 | 31,28 | 30,7966 | 43 364 | 31,0424 | 0,27% |
| 29/08/2025 | 31,8903 | 31,8903 | 30,9591 | 1 501 | 30,9591 | -4,60% |
| 28/08/2025 | 32,5435 | 32,5435 | 32,3121 | 252 | 32,4527 | 0,78% |
| 27/08/2025 | 31,9861 | 32,43 | 31,897 | 3 065 | 32,2016 | 1,82% |
| 26/08/2025 | 31,6338 | 31,7108 | 31,45 | 4 678 | 31,6273 | -1,82% |
| 25/08/2025 | 31,9933 | 32,2127 | 31,793 | 2 539 | 32,2127 | -3,49% |
| 22/08/2025 | 32,6204 | 33,3763 | 32,195 | 2 408 | 33,3763 | 2,70% |
| 21/08/2025 | 32,7004 | 32,7017 | 32,50 | 901 | 32,50 | -0,18% |
| 20/08/2025 | 32,6823 | 32,7627 | 32,2952 | 1 073 | 32,557 | -0,40% |
| 19/08/2025 | 32,9535 | 33,14 | 32,5923 | 1 934 | 32,6866 | 0,00% |
Plus haut : 35,7884 €
Plus bas : 27,102 €
Moyenne : 32,0237 €
Variation : -14,96%
 Recevoir les cotations par email |
 30 ans d'historiques de données
|
Description des formats de données
Le tableau ci-dessous récapitule les différents formats de données que vous pouvez télécharger. Globalement les différences sont de trois ordres : le séparateur décimal qui peut être un point ou une virgule, le format de la date et le séparateur de champs qui est une virgule ou un point-virgule.
Le fichier contient : l'identifiant de la valeur, la date, le cours d'ouverture, le plus haut, le plus bas, le cours de clôture et le volume de titres échangés. Notre outil de téléchargement des cours de bourse de tous les marchés vous offre des possibilités complémentaires.
| Logiciels | Exemple du format |
| Graphe AT, Action bourse, Altistock, xTrade et Merops. | FR0000130007;26/07/18; 17.70;18.09;17.15;17.70;18193 |
| Boursitel, Excel | FR0000130007;26/07/18; 17,70;18,09;17,15;17,70;18193 |
| EBP, Finance Audience | FR0000130007;20180726; 17.70;18.09;17.15;17.70;18193 |
| Metastock (format ascii standard) | FR0000130007,180726, 17.70,18.09,17.15,17.70,18193 |
| Trading Solution | FR0000130007,20180726, 17.70,18.09,17.15,17.70,18193 |
| Quicken | FR0000130007,17.70,26/07/2018 |
Suivez les marchés avec des outils de pros !