Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744352100 | 28.85 | -0.17 | -0.59 | 28.64 | 28.85 | 28.4 | 13931 |
| 1744265700 | 29.02 | 1.34 | 4.84 | 29.4 | 29.7 | 28.99 | 20175 |
| 1744179300 | 27.68 | -0.48 | -1.70 | 28.11 | 28.11 | 27.59 | 38315 |
| 1744092900 | 28.16 | 0.51 | 1.84 | 27.68 | 28.16 | 27.68 | 63761 |
| 1744006500 | 27.65 | -1.23 | -4.26 | 27.37 | 27.79 | 26.88 | 20214 |
| 1743743700 | 28.88 | -0.81 | -2.73 | 29.25 | 29.36 | 28.88 | 21490 |
| 1743657300 | 29.69 | -0.16 | -0.54 | 29.38 | 29.71 | 28.65 | 27004 |
| 1743570900 | 29.85 | 0.15 | 0.51 | 29.81 | 29.91 | 29.81 | 12642 |
| 1743484500 | 29.7 | 0.2 | 0.68 | 29.5 | 29.71 | 29.5 | 7313 |
| 1743398100 | 29.5 | -0.38 | -1.27 | 29.77 | 29.77 | 29.46 | 11371 |
| 1743138900 | 29.88 | 0.01 | 0.03 | 29.87 | 29.99 | 29.81 | 11432 |
| 1743052500 | 29.87 | -0.17 | -0.57 | 30 | 30 | 29.81 | 15479 |
| 1742966100 | 30.04 | 0.13 | 0.43 | 30.08 | 30.1 | 30.005 | 13758 |
| 1742879700 | 29.91 | 0.11 | 0.37 | 29.9 | 30.04 | 29.9 | 62577 |
| 1742793300 | 29.8 | -0.08 | -0.27 | 29.88 | 29.88 | 29.71 | 10609 |
| 1742534100 | 29.88 | 0.01 | 0.03 | 29.94 | 30 | 29.845 | 10270 |
| 1742447700 | 29.87 | 0.36 | 1.22 | 29.77 | 29.9 | 29.77 | 1766 |
| 1742361300 | 29.51 | -0.13 | -0.44 | 29.55 | 29.66 | 29.39 | 10872 |
| 1742274900 | 29.64 | 0.14 | 0.47 | 29.8 | 29.87 | 29.59 | 34766 |
| 1742188500 | 29.5 | 0.15 | 0.51 | 29.62 | 29.63 | 29.5 | 19527 |
| 1741929300 | 29.35 | 0.15 | 0.51 | 29.09 | 29.39 | 29.06 | 5709 |
| 1741842900 | 29.2 | 0.15 | 0.52 | 29 | 29.31 | 29 | 49859 |
| 1741756500 | 29.05 | -0.52 | -1.76 | 29.31 | 29.31 | 29.02 | 7940 |
| 1741670100 | 29.57 | -0.42 | -1.40 | 29.84 | 29.84 | 29.28 | 27702 |
| 1741583700 | 29.99 | 0.02 | 0.07 | 29.89 | 30.06 | 29.89 | 5231 |
| 1741324500 | 29.97 | -0.68 | -2.22 | 30.43 | 30.615 | 29.97 | 92133 |
| 1741238100 | 30.65 | -0.03 | -0.10 | 30.59 | 30.67 | 30.53 | 113858 |
| 1741151700 | 30.68 | -0.15 | -0.49 | 30.73 | 30.79 | 30.55 | 66845 |
| 1741065300 | 30.83 | -0.11 | -0.36 | 30.94 | 30.94 | 30.65 | 9499 |
| 1740978900 | 30.94 | 0.19 | 0.62 | 30.7 | 31.02 | 30.7 | 8754 |
| 1740719700 | 30.75 | -0.34 | -1.09 | 30.87 | 30.92 | 30.67 | 7904 |
| 1740633300 | 31.09 | 0.05 | 0.16 | 30.91 | 31.22 | 30.91 | 25215 |
| 1740546900 | 31.04 | 0.01 | 0.03 | 31 | 31.04 | 30.97 | 11226 |
| 1740460500 | 31.03 | -0.19 | -0.61 | 30.93 | 31.07 | 30.9 | 76468 |
| 1740374100 | 31.22 | -0.04 | -0.13 | 31.02 | 31.22 | 30.9 | 8659 |
| 1740114900 | 31.26 | -0.18 | -0.57 | 31.44 | 31.5 | 31.21 | 26568 |
| 1740028500 | 31.44 | -0.19 | -0.60 | 31.74 | 31.74 | 31.4 | 19377 |
| 1739942100 | 31.63 | -0.16 | -0.50 | 31.79 | 31.83 | 31.63 | 9600 |
| 1739855700 | 31.79 | -0.2 | -0.63 | 31.91 | 31.91 | 31.75 | 13000 |
| 1739769300 | 31.99 | 0.08 | 0.25 | 31.91 | 31.99 | 31.74 | 6802 |
| 1739510100 | 31.91 | 0.04 | 0.13 | 32.119999 | 32.2 | 31.91 | 12922 |
| 1739423700 | 31.87 | 0.02 | 0.06 | 31.88 | 31.96 | 31.85 | 6210 |
| 1739337300 | 31.85 | 0.13 | 0.41 | 31.72 | 31.89 | 31.66 | 11593 |
| 1739250900 | 31.72 | -0.01 | -0.03 | 31.83 | 31.89 | 31.67 | 12096 |
| 1739164500 | 31.73 | -0.17 | -0.53 | 31.66 | 31.78 | 31.64 | 16890 |
| 1738905300 | 31.9 | -0.02 | -0.06 | 31.84 | 31.98 | 31.83 | 14523 |
| 1738818900 | 31.92 | 0.42 | 1.33 | 31.75 | 31.94 | 31.75 | 16607 |
| 1738732500 | 31.5 | -0.08 | -0.25 | 31.65 | 31.65 | 31.5 | 12189 |
| 1738646100 | 31.58 | 0.11 | 0.35 | 31.71 | 31.77 | 31.54 | 7180 |
| 1738559700 | 31.47 | -0.66 | -2.05 | 31.46 | 31.57 | 31.4 | 36993 |
| 1738300500 | 32.13 | 0.18 | 0.56 | 31.97 | 32.159999 | 31.97 | 8902 |
| 1738214100 | 31.95 | 0.2 | 0.63 | 31.63 | 31.97 | 31.63 | 15541 |
| 1738127700 | 31.75 | 0.26 | 0.83 | 31.49 | 31.87 | 31.43 | 9155 |
| 1738041300 | 31.49 | -0.1 | -0.32 | 31.42 | 31.51 | 31.36 | 7349 |
| 1737695700 | 31.59 | 0.12 | 0.38 | 31.49 | 31.68 | 31.49 | 4029 |
| 1737609300 | 31.47 | -0.19 | -0.60 | 31.62 | 31.62 | 31.41 | 53935 |
| 1737522900 | 31.66 | 0.21 | 0.67 | 31.46 | 31.68 | 31.46 | 3578 |
| 1737436500 | 31.45 | 0.13 | 0.42 | 31.44 | 31.64 | 31.3 | 10182 |
| 1737350100 | 31.32 | 0.16 | 0.51 | 31.15 | 31.32 | 31.15 | 7004 |
| 1737090900 | 31.16 | 0 | 0.00 | 31.13 | 31.29 | 31.13 | 2421 |
| 1737004500 | 31.16 | 0.39 | 1.27 | 31.24 | 31.26 | 31.15 | 10671 |
| 1736918100 | 30.77 | 0 | 0.00 | 30.96 | 30.96 | 30.71 | 10873 |
| 1736831700 | 30.77 | 0.1 | 0.33 | 30.75 | 30.81 | 30.72 | 8345 |
| 1736745300 | 30.67 | -0.43 | -1.38 | 30.77 | 30.85 | 30.56 | 7996 |
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 RAMP DEFI [OLD] (RAMPGBP).](/common/images/company/COIN_RAMPUSD.png){kind=small}
