Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.47 | -0.606451612903 | 77.5 | 78.07 | 75 | 104371 | 76.5794305 | SP |
| 4 | -2.92 | -3.65228267667 | 79.95 | 80.05 | 75 | 81269 | 77.98897693 | SP |
| 12 | 0.94 | 1.23537915626 | 76.09 | 80.05 | 75 | 125452 | 77.65729827 | SP |
| 26 | -0.25 | -0.323498964803 | 77.28 | 80.2 | 75 | 111445 | 78.07661117 | SP |
| 52 | 4.3 | 5.91227828956 | 72.73 | 80.2 | 69.8426 | 90314 | 76.43245687 | SP |
| 156 | 11.42 | 17.4058832495 | 65.61 | 80.2 | 54 | 131048 | 66.13251557 | SP |
| 260 | 32.08 | 71.3681868743 | 44.95 | 80.2 | 41.85 | 110064 | 65.22927136 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 76.98 | 1.26 | 1.66 | 76.25 | 77.039 | 76.25 | 63989 |
| 1741905000 | 75.72 | -0.72 | -0.94 | 76.15 | 76.3066 | 75.5424 | 56823 |
| 1741818600 | 76.44 | 0.3 | 0.39 | 76.53 | 76.65 | 76 | 89315 |
| 1741732200 | 76.14 | -0.27 | -0.35 | 76.47 | 76.6799 | 75.63 | 99227 |
| 1741645800 | 76.41 | -1.59 | -2.04 | 77.23 | 77.2641 | 76 | 183928 |
| 1741390200 | 78 | 0.5 | 0.65 | 77.5 | 78.07 | 77.095 | 96012 |
| 1741303800 | 77.5 | -1 | -1.27 | 77.87 | 78.2459 | 77.365 | 65370 |
| 1741217400 | 78.5 | 0.97 | 1.25 | 77.75 | 78.6093 | 77.56 | 64964 |
| 1741131000 | 77.53 | -0.48 | -0.62 | 77.62 | 78.3 | 76.9301 | 99711 |
| 1741044600 | 78.01 | -0.54 | -0.69 | 78.99 | 79.15 | 77.62 | 98688 |
| 1740785400 | 78.55 | 0.55 | 0.71 | 78 | 78.64 | 77.6515 | 72592 |
| 1740699000 | 78 | -0.92 | -1.17 | 78.87 | 78.99 | 78 | 98071 |
| 1740612600 | 78.92 | 0.03 | 0.04 | 78.95 | 79.4667 | 78.78 | 50216 |
| 1740526200 | 78.89 | 0.04 | 0.05 | 79.13 | 79.19 | 78.4763 | 69557 |
| 1740439800 | 78.85 | -0.25 | -0.32 | 79.25 | 79.34 | 78.74 | 98553 |
| 1740180600 | 79.1 | -0.76 | -0.95 | 79.99 | 79.99 | 79.0001 | 55254 |
| 1740094200 | 79.86 | -0.11 | -0.14 | 79.9 | 80 | 79.5501 | 55666 |
| 1740007800 | 79.97 | -0.04 | -0.05 | 79.72 | 79.98 | 79.68 | 69673 |
| 1739921400 | 80.01 | 0.22 | 0.28 | 80 | 80.05 | 79.8001 | 68875 |
| 1739575800 | 79.79 | 0.15 | 0.19 | 79.95 | 79.99 | 79.7401 | 55073 |
| 1739489400 | 79.64 | 0.64 | 0.81 | 79.02 | 79.73 | 79.02 | 71104 |
| 1739403000 | 79 | -0.1 | -0.13 | 78.5 | 79.089 | 78.42 | 51446 |
| 1739316600 | 79.1 | 0.08 | 0.10 | 78.8 | 79.1499 | 78.8 | 87906 |
| 1739230200 | 79.02 | 0.41 | 0.52 | 79 | 79.1399 | 78.8705 | 92989 |
| 1738971000 | 78.61 | -0.62 | -0.78 | 79.26 | 79.39 | 78.57 | 104663 |
| 1738884600 | 79.23 | 0.21 | 0.27 | 79.26 | 79.2786 | 78.89 | 74787 |
| 1738798200 | 79.02 | 0.39 | 0.50 | 78.73 | 79.02 | 78.5389 | 59162 |
| 1738711800 | 78.63 | 0.6 | 0.77 | 78 | 78.63 | 78 | 106723 |
| 1738625400 | 78.03 | -0.43 | -0.55 | 77.5 | 78.2486 | 77.33 | 135475 |
| 1738366200 | 78.46 | -0.46 | -0.58 | 78.99 | 79.3583 | 78.4514 | 113960 |
| 1738279800 | 78.92 | 0.49 | 0.62 | 78.67 | 79.207 | 78.67 | 146033 |
| 1738193400 | 78.43 | -0.23 | -0.29 | 78.58 | 78.74 | 78.2018 | 129489 |
| 1738107000 | 78.66 | 0.42 | 0.54 | 78.35 | 78.71 | 78.0601 | 92275 |
| 1738020600 | 78.24 | -0.59 | -0.75 | 78.1 | 78.2699 | 77.98 | 340409 |
| 1737761400 | 78.83 | 0.35 | 0.45 | 78.86 | 79.1158 | 78.7829 | 111130 |
| 1737675000 | 78.48 | 0 | 0.00 | 78.48 | 78.48 | 78.48 | 0 |
| 1737588600 | 78.48 | 0.14 | 0.18 | 78.36 | 78.6999 | 78.36 | 79357 |
| 1737502200 | 78.34 | 0.7 | 0.90 | 77.96 | 78.41 | 77.95 | 326198 |
| 1737156600 | 77.64 | 0.6 | 0.78 | 77.35 | 77.7355 | 77.29 | 164738 |
| 1737070200 | 77.04 | -0.02 | -0.03 | 77.09 | 77.3 | 76.9297 | 235109 |
| 1736983800 | 77.06 | 1.15 | 1.51 | 76.85 | 77.135 | 76.724 | 69437 |
| 1736897400 | 75.91 | 0.21 | 0.28 | 75.93 | 76.1 | 75.6006 | 88649 |
| 1736811000 | 75.7 | -0.03 | -0.04 | 75.33 | 75.7799 | 75.2195 | 256586 |
| 1736551800 | 75.73 | -1.09 | -1.42 | 76.21 | 76.2822 | 75.61 | 199797 |
| 1736379000 | 76.82 | -0.05 | -0.07 | 76.72 | 76.9199 | 76.4126 | 75422 |
| 1736292600 | 76.87 | -0.44 | -0.57 | 77.61 | 77.67 | 76.6838 | 90192 |
| 1736206200 | 77.31 | 0.31 | 0.40 | 77.26 | 77.8099 | 77.16 | 256873 |
| 1735947000 | 77 | 0.65 | 0.85 | 76.65 | 77.08 | 76.54 | 106651 |
| 1735860600 | 76.35 | -0.26 | -0.34 | 76.77 | 76.999 | 76.0601 | 209763 |
| 1735687800 | 76.61 | -0.05 | -0.07 | 76.91 | 76.99 | 76.4201 | 131774 |
| 1735601400 | 76.66 | -0.63 | -0.82 | 76.84 | 77.0333 | 76.37 | 187731 |
| 1735342200 | 77.29 | -0.5 | -0.64 | 77.4 | 77.48 | 76.883 | 215584 |
| 1735255800 | 77.79 | -0.01 | -0.01 | 77.46 | 77.88 | 77.46 | 210795 |
| 1735077840 | 77.8 | 0.67 | 0.87 | 77.12 | 77.8 | 77.1 | 132931 |
| 1734996600 | 77.13 | 0.34 | 0.44 | 76.73 | 77.18 | 76.54 | 349475 |
| 1734737400 | 76.79 | -0.33 | -0.43 | 76.09 | 77.28 | 75.9635 | 211766 |
| 1734651000 | 77.12 | -0.06 | -0.08 | 77.6 | 77.72 | 77.1 | 181927 |
| 1734564600 | 77.18 | -1.83 | -2.32 | 78.94 | 79.21 | 77.1001 | 197633 |
| 1734478200 | 79.01 | -0.34 | -0.43 | 79.11 | 79.17 | 78.94 | 159950 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
![Logo de Tent [SnowGem] (TENTBTC).](/common/images/company/COIN_TENTUSD.png){kind=small}
