Premium
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -0.429645542428 | 27.93 | 28.39 | 27.81 | 6519 | 28.15841243 | SP |
| 4 | -0.765 | -2.67716535433 | 28.575 | 28.76 | 27.57 | 7223 | 28.10485505 | SP |
| 12 | -0.43 | -1.52266288952 | 28.24 | 29.34 | 27.57 | 25533 | 28.73725095 | SP |
| 26 | 0.3167 | 1.15191701251 | 27.4933 | 29.34 | 24.96 | 12713 | 28.680292 | SP |
| 52 | 1.83 | 7.04387990762 | 25.98 | 29.34 | 24.96 | 16655 | 27.12687213 | SP |
| 156 | 2.72 | 10.840972499 | 25.09 | 29.34 | 24.96 | 22281 | 26.53558275 | SP |
| 260 | 2.72 | 10.840972499 | 25.09 | 29.34 | 24.96 | 22281 | 26.53558275 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 27.81 | -0.3 | -1.07 | 28.13 | 28.13 | 27.81 | 29071 |
| 1743114600 | 28.11 | -0.07 | -0.26 | 28.16 | 28.209 | 28.1 | 4446 |
| 1743028200 | 28.182 | -0.16 | -0.56 | 28.38 | 28.38 | 28.1638 | 6417 |
| 1742941800 | 28.3404 | 0.05 | 0.18 | 28.39 | 28.39 | 28.3185 | 2956 |
| 1742855400 | 28.29 | 0.25 | 0.89 | 28.2837 | 28.34 | 28.26 | 6996 |
| 1742596200 | 28.04 | -0.04 | -0.14 | 27.93 | 28.0599 | 27.92 | 11778 |
| 1742509800 | 28.0792 | -0.01 | -0.05 | 28.14 | 28.18 | 28.01 | 6773 |
| 1742423400 | 28.0927 | 0.19 | 0.67 | 28.049 | 28.13 | 27.95 | 3438 |
| 1742337000 | 27.9044 | -0.19 | -0.68 | 27.905 | 27.959 | 27.84 | 11978 |
| 1742250600 | 28.0942 | 0.14 | 0.49 | 28.03 | 28.11 | 27.96 | 21503 |
| 1741991400 | 27.9578 | 0.36 | 1.29 | 27.72 | 27.9578 | 27.72 | 4259 |
| 1741905000 | 27.6011 | -0.24 | -0.86 | 27.75 | 27.75 | 27.6 | 9350 |
| 1741818600 | 27.8398 | 0.15 | 0.54 | 27.84 | 27.8899 | 27.57 | 2718 |
| 1741732200 | 27.69 | -0.1 | -0.36 | 27.6833 | 27.8 | 27.6223 | 8700 |
| 1741645800 | 27.79 | -0.49 | -1.72 | 28 | 28 | 27.72 | 2204 |
| 1741390200 | 28.2759 | 0.15 | 0.52 | 28.11 | 28.2759 | 27.9932 | 9281 |
| 1741303800 | 28.13 | -0.35 | -1.21 | 28.28 | 28.37 | 28.07 | 7381 |
| 1741217400 | 28.4759 | 0.2 | 0.71 | 28.31 | 28.4899 | 28.18 | 2508 |
| 1741131000 | 28.2747 | -0.14 | -0.49 | 28.2786 | 28.48 | 28.14 | 7202 |
| 1741044600 | 28.413 | -0.3 | -1.05 | 28.59 | 28.74 | 28.3955 | 4506 |
| 1740785400 | 28.715 | 0.18 | 0.65 | 28.575 | 28.76 | 28.4607 | 10071 |
| 1740699000 | 28.53 | -0.19 | -0.67 | 28.83 | 28.96 | 28.51 | 38745 |
| 1740612600 | 28.7237 | 0.01 | 0.04 | 28.79 | 28.86 | 28.69 | 22064 |
| 1740526200 | 28.7136 | -0.07 | -0.24 | 28.73 | 28.755 | 28.6101 | 10071 |
| 1740439800 | 28.7822 | -0.06 | -0.20 | 28.98 | 28.98 | 28.76 | 24301 |
| 1740180600 | 28.8405 | -0.25 | -0.86 | 29.055 | 29.06 | 28.8196 | 29104 |
| 1740094200 | 29.09 | -0.02 | -0.05 | 29.13 | 29.13 | 29.005 | 38592 |
| 1740007800 | 29.1052 | 0.01 | 0.02 | 29.0899 | 29.14 | 29.0409 | 13345 |
| 1739921400 | 29.1 | 0.05 | 0.18 | 29.04 | 29.34 | 29.0004 | 26542 |
| 1739575800 | 29.0472 | 0.03 | 0.09 | 29.07 | 29.09 | 29 | 16057 |
| 1739489400 | 29.0221 | 0.14 | 0.47 | 28.922 | 29.05 | 28.922 | 17226 |
| 1739403000 | 28.8867 | -0.04 | -0.14 | 28.83 | 28.95 | 28.8201 | 6846 |
| 1739316600 | 28.928 | 0.02 | 0.06 | 28.96 | 28.96 | 28.87 | 55711 |
| 1739230200 | 28.9099 | 0.07 | 0.25 | 28.93 | 28.95 | 28.88 | 3238 |
| 1738971000 | 28.8383 | -0.12 | -0.42 | 28.99 | 29.01 | 28.77 | 18733 |
| 1738884600 | 28.961 | -0.01 | -0.02 | 28.97 | 28.97 | 28.88 | 40594 |
| 1738798200 | 28.9663 | 0.14 | 0.50 | 28.84 | 29.01 | 28.7672 | 49754 |
| 1738711800 | 28.8229 | 0.06 | 0.21 | 28.8092 | 29.13 | 28.7857 | 15886 |
| 1738625400 | 28.7614 | -0.06 | -0.20 | 28.639 | 28.8 | 28.639 | 779874 |
| 1738366200 | 28.8178 | -0.24 | -0.84 | 28.85 | 28.86 | 28.78 | 65206 |
| 1738279800 | 29.0609 | 0.29 | 1.01 | 28.839 | 29.0609 | 28.839 | 210 |
| 1738193400 | 28.77 | -0 | -0.00 | 28.77 | 28.77 | 28.75 | 296 |
| 1738107000 | 28.7709 | 0.1 | 0.34 | 28.74 | 28.8 | 28.74 | 3296 |
| 1738020600 | 28.6736 | -0.11 | -0.37 | 28.69 | 28.69 | 28.669 | 520 |
| 1737761400 | 28.78 | 0.04 | 0.13 | 28.78 | 28.78 | 28.78 | 0 |
| 1737675000 | 28.7433 | 0 | 0.00 | 28.7433 | 28.7433 | 28.7433 | 0 |
| 1737588600 | 28.7433 | 0.03 | 0.12 | 28.73 | 28.7433 | 28.73 | 2060 |
| 1737502200 | 28.7097 | 0.12 | 0.41 | 28.7097 | 28.7097 | 28.7097 | 63 |
| 1737156600 | 28.5922 | 0.07 | 0.25 | 28.5915 | 28.5922 | 28.5915 | 408 |
| 1737070200 | 28.52 | 0.04 | 0.14 | 28.52 | 28.52 | 28.52 | 1696 |
| 1736983800 | 28.4792 | 0.33 | 1.17 | 28.42 | 28.4792 | 28.42 | 103 |
| 1736897400 | 28.1488 | 0.02 | 0.07 | 28.26 | 28.26 | 28.06 | 475 |
| 1736811000 | 28.1301 | 0.02 | 0.07 | 28 | 28.1301 | 28 | 324 |
| 1736551800 | 28.1097 | -0.22 | -0.78 | 28.07 | 28.1097 | 28.07 | 503 |
| 1736379000 | 28.3299 | 0.04 | 0.12 | 28.3 | 28.3299 | 28.28 | 695 |
| 1736292600 | 28.2948 | -0.15 | -0.51 | 28.37 | 28.37 | 28.2948 | 113 |
| 1736206200 | 28.4398 | 0.07 | 0.26 | 28.5 | 28.5299 | 28.4398 | 2578 |
| 1735947000 | 28.3652 | 0.19 | 0.66 | 28.24 | 28.3652 | 28.24 | 144 |
| 1735860600 | 28.179 | -0.02 | -0.09 | 28.24 | 28.24 | 28.179 | 140 |
| 1735687800 | 28.2038 | -0.08 | -0.27 | 28.26 | 28.28 | 28.2038 | 770 |
| 1735601400 | 28.2808 | -0.09 | -0.31 | 28.28 | 28.2808 | 28.28 | 104 |
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 ALICE [My Neighbor Alice] (ALICEUSDT).](/common/images/company/COIN_ALICEUUSD.png){kind=small}
