Premium
2x Cardano ETF (CRDX)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3915 | 5.26917900404 | 7.43 | 9.74 | 7.221 | 7935 | 8.38471262 | SP |
| 4 | -0.4585 | -5.53743961353 | 8.28 | 10.85 | 5.7577 | 18239 | 8.44170608 | SP |
| 12 | -14.1735 | -64.4396453739 | 21.995 | 26.4499 | 5.7577 | 9571 | 10.12881699 | SP |
| 26 | -14.6085 | -65.129291128 | 22.43 | 26.4499 | 5.7577 | 8627 | 10.42556859 | SP |
| 52 | -14.6085 | -65.129291128 | 22.43 | 26.4499 | 5.7577 | 8627 | 10.42556859 | SP |
| 156 | -14.6085 | -65.129291128 | 22.43 | 26.4499 | 5.7577 | 8627 | 10.42556859 | SP |
| 260 | -14.6085 | -65.129291128 | 22.43 | 26.4499 | 5.7577 | 8627 | 10.42556859 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 7.8215 | -0.96 | -10.90 | 7.87 | 7.94 | 7.6101 | 4911 |
| 1783463400 | 8.7782 | -0.78 | -8.18 | 8.94 | 8.97 | 8.64 | 4779 |
| 1783377000 | 9.56 | 2.23 | 30.42 | 9.02 | 9.74 | 9.02 | 10824 |
| 1783031400 | 7.3302 | 0.61 | 9.08 | 7.43 | 7.545 | 7.221 | 11224 |
| 1782945000 | 6.72 | 0.68 | 11.23 | 6.0416 | 7.13 | 6.0416 | 6798 |
| 1782858600 | 6.0416 | -0.21 | -3.31 | 5.88 | 6.05 | 5.88 | 1812 |
| 1782772200 | 6.2486 | -0.08 | -1.19 | 6.3240999 | 6.33 | 5.9201 | 23982 |
| 1782513000 | 6.3240999 | 0.57 | 9.84 | 5.84 | 6.4 | 5.84 | 4823 |
| 1782426600 | 5.7577 | -0.15 | -2.49 | 6.43 | 6.43 | 5.7577 | 3007 |
| 1782340200 | 5.905 | -0.8 | -11.98 | 6.3 | 6.3 | 5.84 | 11373 |
| 1782253800 | 6.7085 | -0.81 | -10.79 | 7.52 | 7.52 | 6.7085 | 2358 |
| 1782167400 | 7.52 | -0.45 | -5.61 | 7.86 | 7.94 | 7.47 | 31418 |
| 1781821800 | 7.9671 | -0.26 | -3.20 | 8.31 | 8.31 | 7.83 | 2363 |
| 1781735400 | 8.2306 | -0.75 | -8.35 | 8.52 | 8.81 | 8.19 | 5352 |
| 1781649000 | 8.98 | -1.5 | -14.29 | 9.43 | 9.549 | 8.55 | 79575 |
| 1781562600 | 10.4773 | 1.55 | 17.33 | 8.9296 | 10.85 | 8.9296 | 35368 |
| 1781303400 | 8.9296 | 0.18 | 2.07 | 8.85 | 9.2081 | 8.48 | 60558 |
| 1781217000 | 8.7482 | 0.81 | 10.18 | 8.28 | 8.86 | 8.25 | 27772 |
| 1781130600 | 7.94 | -0.8 | -9.11 | 8.045 | 8.46 | 7.92 | 4949 |
| 1781044200 | 8.7356 | -0.33 | -3.60 | 8.67 | 9.31 | 7.93 | 68548 |
| 1780957800 | 9.0615 | 1.07 | 13.46 | 8.48 | 9.1 | 8.465 | 47071 |
| 1780698600 | 7.9867 | -3.05 | -27.61 | 8.36 | 8.4 | 7.4 | 9436 |
| 1780612200 | 11.0322 | -2.39 | -17.79 | 11.26 | 11.4 | 11 | 9233 |
| 1780525800 | 13.4193 | -1.5 | -10.06 | 14.87 | 14.93 | 13.4193 | 10874 |
| 1780439400 | 14.92 | -2.42 | -13.95 | 16.18 | 16.18 | 14.55 | 9480 |
| 1780353000 | 17.3392 | -0.2 | -1.14 | 17.04 | 17.35 | 16.6 | 4021 |
| 1780093800 | 17.5389 | -0.27 | -1.50 | 17.11 | 17.86 | 17.11 | 3052 |
| 1780007400 | 17.8055 | -1.08 | -5.71 | 17.57 | 17.919 | 17.51 | 1486 |
| 1779921000 | 18.8834 | 0.05 | 0.28 | 18.35 | 18.8834 | 18.35 | 100 |
| 1779834600 | 18.83 | -0.73 | -3.71 | 19.46 | 19.65 | 18.67 | 7849 |
| 1779489000 | 19.5564 | -1.29 | -6.17 | 20.79 | 20.79 | 19.5564 | 1265 |
| 1779402600 | 20.8422 | 0.34 | 1.68 | 20.4979 | 20.88 | 19.86 | 3387 |
| 1779316200 | 20.4979 | 0.28 | 1.41 | 20.192 | 20.609 | 20.17 | 2562 |
| 1779229800 | 20.2132 | -0.4 | -1.95 | 20.6148 | 20.6148 | 20.2132 | 217 |
| 1779143400 | 20.6148 | -1.8 | -8.05 | 22.4189 | 22.4189 | 19.83 | 1015 |
| 1778884200 | 22.4189 | -2.36 | -9.53 | 23.14 | 23.14 | 21.9 | 1362 |
| 1778797800 | 24.7818 | 1.8 | 7.83 | 22.9825 | 25.85 | 22.9825 | 3603 |
| 1778711400 | 22.9825 | -1.52 | -6.20 | 23.73 | 23.73 | 22.93 | 1553 |
| 1778625000 | 24.5014 | -1.68 | -6.41 | 26.1786 | 26.1786 | 23.9 | 478 |
| 1778538600 | 26.1786 | 1.41 | 5.69 | 26.12 | 26.4499 | 25.84 | 4208 |
| 1778279400 | 24.77 | 1.77 | 7.68 | 23.0027 | 24.77 | 23.0027 | 1023 |
| 1778193000 | 23.0027 | -0.6 | -2.52 | 24 | 25.6699 | 23.0027 | 5313 |
| 1778106600 | 23.5977 | 1.42 | 6.39 | 23.39 | 23.99 | 23 | 1264 |
| 1778020200 | 22.1803 | 1.25 | 5.97 | 20.9313 | 22.27 | 20.9313 | 287 |
| 1777933800 | 20.9313 | 0.13 | 0.61 | 20.73 | 21.31 | 20.73 | 719 |
| 1777674600 | 20.8036 | 0.5 | 2.48 | 20.3 | 21 | 20.3 | 2875 |
| 1777588200 | 20.3 | 0.96 | 4.95 | 19.342 | 20.3 | 19.342 | 370 |
| 1777501800 | 19.342 | -1 | -4.93 | 20.345 | 20.345 | 19.342 | 104 |
| 1777415400 | 20.345 | 0.31 | 1.57 | 20.03 | 20.345 | 20.03 | 128 |
| 1777329000 | 20.03 | -1.15 | -5.41 | 20.67 | 20.67 | 19.95 | 1556 |
| 1777069800 | 21.1756 | 0.84 | 4.14 | 20.3332 | 21.31 | 20.3332 | 515 |
| 1776983400 | 20.3332 | -0.93 | -4.35 | 20.7 | 20.91 | 20.21 | 391 |
| 1776897000 | 21.2588 | 1.13 | 5.62 | 21.97 | 21.97 | 21.225 | 1195 |
| 1776810600 | 20.1274 | -0.81 | -3.85 | 20.9325 | 20.9325 | 20.1274 | 635 |
| 1776724200 | 20.9325 | -2.23 | -9.63 | 20.87 | 20.9325 | 20.5882 | 958 |
| 1776465000 | 23.1621 | 0.19 | 0.84 | 23.85 | 24.16 | 23.1621 | 1153 |
| 1776378600 | 22.9702 | 1.88 | 8.92 | 21.995 | 22.9702 | 20.33 | 3034 |
| 1776292200 | 21.09 | 1.39 | 7.05 | 20.025 | 21.09 | 19.81 | 701 |
| 1776205800 | 19.701 | -0.17 | -0.84 | 19.8674 | 20.51 | 19.701 | 868 |
| 1776119400 | 19.8674 | -2.87 | -12.62 | 19.79 | 20.15 | 19.23 | 4499 |
| 1775860200 | 22.7377 | 0.3 | 1.34 | 21.97 | 22.7377 | 21.75 | 1107 |
| 1775773800 | 22.4366 | 0.56 | 2.55 | 21.8782 | 22.4366 | 21.39 | 1120 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
