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 | 25.43 | -0.31 | -1.20 | 25.43 | 25.46 | 25.37 | 4944 |
| 1744265700 | 25.74 | 0.3 | 1.18 | 25.7 | 25.8 | 25.69 | 20921 |
| 1744179300 | 25.44 | -0.39 | -1.51 | 25.52 | 25.56 | 25.4 | 4595 |
| 1744092900 | 25.83 | -0.29 | -1.11 | 25.83 | 25.86 | 25.81 | 5831 |
| 1744006500 | 26.12 | -0.15 | -0.57 | 26.2 | 26.23 | 26.12 | 7257 |
| 1743743700 | 26.27 | 0.11 | 0.42 | 26.17 | 26.27 | 26.17 | 8802 |
| 1743657300 | 26.16 | 0.14 | 0.54 | 26.22 | 26.24 | 26.15 | 44651 |
| 1743570900 | 26.02 | -0.01 | -0.04 | 26.01 | 26.02 | 25.98 | 651 |
| 1743484500 | 26.03 | -0.06 | -0.23 | 26.01 | 26.03 | 26.01 | 615 |
| 1743398100 | 26.09 | 0.12 | 0.46 | 26.13 | 26.14 | 26.09 | 15642 |
| 1743138900 | 25.97 | 0.07 | 0.27 | 25.93 | 25.97 | 25.93 | 11783 |
| 1743052500 | 25.9 | 0.05 | 0.19 | 25.875 | 25.9 | 25.875 | 1409 |
| 1742966100 | 25.85 | 0.01 | 0.04 | 25.89 | 25.89 | 25.85 | 1529 |
| 1742879700 | 25.84 | -0.04 | -0.15 | 25.88 | 25.88 | 25.84 | 8904 |
| 1742793300 | 25.88 | -0.08 | -0.31 | 25.89 | 25.91 | 25.88 | 8401 |
| 1742534100 | 25.96 | 0.01 | 0.04 | 25.96 | 25.97 | 25.94 | 7340 |
| 1742447700 | 25.95 | 0.14 | 0.54 | 25.96 | 25.96 | 25.93 | 3181 |
| 1742361300 | 25.81 | 0.03 | 0.12 | 25.8 | 25.82 | 25.78 | 12937 |
| 1742274900 | 25.78 | 0 | 0.00 | 25.79 | 25.81 | 25.77 | 9507 |
| 1742188500 | 25.78 | -0.02 | -0.08 | 25.77 | 25.78 | 25.75 | 5135 |
| 1741929300 | 25.8 | -0.03 | -0.12 | 25.82 | 25.82 | 25.8 | 8026 |
| 1741842900 | 25.83 | 0.01 | 0.04 | 25.805 | 25.83 | 25.8 | 3530 |
| 1741756500 | 25.82 | -0.12 | -0.46 | 25.85 | 25.85 | 25.815 | 7117 |
| 1741670100 | 25.94 | 0.1 | 0.39 | 25.96 | 25.98 | 25.93 | 8114 |
| 1741583700 | 25.84 | -0.05 | -0.19 | 25.84 | 25.845 | 25.81 | 5420 |
| 1741324500 | 25.89 | 0.09 | 0.35 | 25.85 | 25.89 | 25.85 | 3685 |
| 1741238100 | 25.8 | -0.08 | -0.31 | 25.81 | 25.81 | 25.78 | 10258 |
| 1741151700 | 25.88 | -0.18 | -0.69 | 25.91 | 25.93 | 25.87 | 5300 |
| 1741065300 | 26.06 | 0.11 | 0.42 | 26.07 | 26.1 | 26.06 | 6215 |
| 1740978900 | 25.95 | 0.06 | 0.23 | 25.96 | 25.96 | 25.91 | 1411 |
| 1740719700 | 25.89 | 0.06 | 0.23 | 25.79 | 25.9 | 25.79 | 944 |
| 1740633300 | 25.83 | 0.04 | 0.16 | 25.81 | 25.83 | 25.79 | 18089 |
| 1740546900 | 25.79 | 0.05 | 0.19 | 25.76 | 25.83 | 25.75 | 4910 |
| 1740460500 | 25.74 | 0.11 | 0.43 | 25.72 | 25.745 | 25.71 | 143254 |
| 1740374100 | 25.63 | -0.01 | -0.04 | 25.69 | 25.69 | 25.62 | 5025 |
| 1740114900 | 25.64 | 0.08 | 0.31 | 25.605 | 25.64 | 25.605 | 1578 |
| 1740028500 | 25.56 | 0.04 | 0.16 | 25.59 | 25.59 | 25.56 | 3080 |
| 1739942100 | 25.52 | -0.05 | -0.20 | 25.52 | 25.52 | 25.5 | 5333 |
| 1739855700 | 25.57 | -0.02 | -0.08 | 25.56 | 25.58 | 25.54 | 7599 |
| 1739769300 | 25.59 | 0.04 | 0.16 | 25.585 | 25.59 | 25.56 | 5554 |
| 1739510100 | 25.55 | 0.15 | 0.59 | 25.5 | 25.55 | 25.5 | 12697 |
| 1739423700 | 25.4 | -0.15 | -0.59 | 25.42 | 25.45 | 25.4 | 32258 |
| 1739337300 | 25.55 | 0.01 | 0.04 | 25.55 | 25.57 | 25.54 | 4695 |
| 1739250900 | 25.54 | -0.04 | -0.16 | 25.6 | 25.6 | 25.54 | 39898 |
| 1739164500 | 25.58 | -0.05 | -0.20 | 25.56 | 25.58 | 25.54 | 8947 |
| 1738905300 | 25.63 | -0.01 | -0.04 | 25.64 | 25.64 | 25.62 | 13161 |
| 1738818900 | 25.64 | 0.1 | 0.39 | 25.67 | 25.69 | 25.64 | 27517 |
| 1738732500 | 25.54 | 0.09 | 0.35 | 25.54 | 25.57 | 25.54 | 8448 |
| 1738646100 | 25.45 | -0.06 | -0.24 | 25.5 | 25.5 | 25.43 | 225895 |
| 1738559700 | 25.51 | 0.14 | 0.55 | 25.455 | 25.53 | 25.455 | 1431 |
| 1738300500 | 25.37 | -0.04 | -0.16 | 25.42 | 25.44 | 25.37 | 4239 |
| 1738214100 | 25.41 | -0.02 | -0.08 | 25.46 | 25.46 | 25.39 | 13166 |
| 1738127700 | 25.43 | 0.01 | 0.04 | 25.44 | 25.47 | 25.43 | 3733 |
| 1738041300 | 25.42 | 0.17 | 0.67 | 25.39 | 25.43 | 25.35 | 3084 |
| 1737695700 | 25.25 | 0.03 | 0.12 | 25.285 | 25.33 | 25.25 | 2065 |
| 1737609300 | 25.22 | 0.01 | 0.04 | 25.26 | 25.26 | 25.22 | 3387 |
| 1737522900 | 25.21 | -0.11 | -0.43 | 25.25 | 25.26 | 25.21 | 1858 |
| 1737436500 | 25.32 | 0.11 | 0.44 | 25.35 | 25.37 | 25.31 | 9031 |
| 1737350100 | 25.21 | -0.07 | -0.28 | 25.23 | 25.25 | 25.21 | 3666 |
| 1737090900 | 25.28 | 0.06 | 0.24 | 25.26 | 25.28 | 25.22 | 3555 |
| 1737004500 | 25.22 | 0.16 | 0.64 | 25.21 | 25.22 | 25.18 | 2266 |
| 1736918100 | 25.06 | 0.02 | 0.08 | 25.05 | 25.07 | 25.04 | 4260 |
| 1736831700 | 25.04 | 0.08 | 0.32 | 25.07 | 25.07 | 25.04 | 5438 |
| 1736745300 | 24.96 | -0.1 | -0.40 | 25.08 | 25.08 | 24.96 | 4137 |
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 PlayCoin [Qtum] (PLYKRW).](/common/images/company/COIN_PLYUSD.png){kind=small}
