Premium
Coinbase Global Inc (1COIN)
BIT
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 | 3.6 | 1.87969924812 | 191.52 | 228.95 | 183.92 | 4059 | 201.89117708 | DE |
| 4 | -67.03 | -25.569330536 | 262.15 | 286.6 | 183.92 | 4126 | 237.53809153 | DE |
| 12 | -105.58 | -35.1114067177 | 300.7 | 310.35 | 183.92 | 4982 | 261.27132394 | DE |
| 26 | 57.74 | 42.0294074829 | 137.38 | 331 | 136 | 5688 | 257.94536147 | DE |
| 52 | -21.98 | -10.1243666513 | 217.1 | 331 | 136 | 5230 | 239.21659811 | DE |
| 156 | 134.17 | 220.131255127 | 60.95 | 331 | 30 | 4026 | 169.6317084 | DE |
| 260 | 134.17 | 220.131255127 | 60.95 | 331 | 30 | 4026 | 169.6317084 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741366500 | 195.12 | -10.43 | -5.07 | 197.98 | 203.25 | 195.12 | 1996 |
| 1741280100 | 205.55 | 11.79 | 6.08 | 207.85 | 209 | 197.98 | 2559 |
| 1741193700 | 193.76 | 6.46 | 3.45 | 202.8 | 204.2 | 193.66 | 1573 |
| 1741107300 | 187.3 | -22.05 | -10.53 | 190.6 | 195.44 | 183.92 | 4563 |
| 1741020900 | 209.35 | 4.45 | 2.17 | 228.85 | 228.95 | 206.8 | 7888 |
| 1740761700 | 204.9 | -4.8 | -2.29 | 191.52 | 207 | 190.5 | 3713 |
| 1740675300 | 209.7 | 4.7 | 2.29 | 209 | 211.45 | 202.8 | 2131 |
| 1740588900 | 205 | 6.02 | 3.03 | 204.25 | 208 | 200.3 | 2531 |
| 1740502500 | 198.98 | -20.37 | -9.29 | 205.5 | 210.5 | 195.58 | 7665 |
| 1740416100 | 219.35 | -25.45 | -10.40 | 228.05 | 230.6 | 215 | 4223 |
| 1740156900 | 244.8 | 3.1 | 1.28 | 243.85 | 258.2 | 242.8 | 2785 |
| 1740070500 | 241.7 | -10.15 | -4.03 | 250.8 | 252.9 | 240.45 | 1673 |
| 1739984100 | 251.85 | -5 | -1.95 | 256.95 | 258.05 | 249.45 | 2270 |
| 1739897700 | 256.85 | -5.2 | -1.98 | 259.8 | 265.1 | 256 | 5577 |
| 1739811300 | 262.05 | -1.2 | -0.46 | 263 | 264.1 | 260.25 | 1762 |
| 1739552100 | 263.25 | -16.15 | -5.78 | 286.6 | 286.6 | 262 | 7722 |
| 1739465700 | 279.39999 | 20.25 | 7.81 | 269.14999 | 283.5 | 268.45 | 13163 |
| 1739379300 | 259.14999 | -3.75 | -1.43 | 260.05 | 262 | 255 | 4554 |
| 1739292900 | 262.89999 | -6.85 | -2.54 | 273 | 273 | 262.89999 | 1724 |
| 1739206500 | 269.75 | 3.35 | 1.26 | 275.95 | 276 | 267 | 2021 |
| 1738947300 | 266.39999 | 1.1 | 0.41 | 262.14999 | 270.7 | 261.1 | 2430 |
| 1738860900 | 265.3 | -5.7 | -2.10 | 269.7 | 274.5 | 263 | 6466 |
| 1738774500 | 271 | -3.85 | -1.40 | 268.14999 | 272.2 | 265.05 | 4914 |
| 1738688100 | 274.85 | -0.65 | -0.24 | 271.55 | 275.55 | 268.64999 | 3160 |
| 1738601700 | 275.5 | -14.5 | -5.00 | 263 | 278.95 | 255.2 | 7348 |
| 1738342500 | 290 | -2.9 | -0.99 | 287.95 | 293 | 286.39999 | 3346 |
| 1738256100 | 292.89999 | 20.7 | 7.60 | 282.1 | 293.35 | 281.1 | 9049 |
| 1738169700 | 272.2 | 5.2 | 1.95 | 273.95 | 277.6 | 269.2 | 4407 |
| 1738083300 | 267 | 1.5 | 0.56 | 269.6 | 272.8 | 265 | 725 |
| 1737996900 | 265.5 | -28.85 | -9.80 | 277.35 | 277.35 | 262.45 | 10842 |
| 1737737700 | 294.35 | 10 | 3.52 | 287 | 295 | 287 | 2525 |
| 1737651300 | 284.35 | 7.7 | 2.78 | 281.1 | 292 | 276.5 | 6006 |
| 1737564900 | 276.64999 | -1.95 | -0.70 | 280.2 | 284.39999 | 275 | 3628 |
| 1737478500 | 278.6 | -7.85 | -2.74 | 280.35 | 289.89999 | 264.5 | 7119 |
| 1737392100 | 286.45 | -1.35 | -0.47 | 293.6 | 299.05 | 285.89999 | 8398 |
| 1737132900 | 287.8 | 15.55 | 5.71 | 278.45 | 290.8 | 276 | 12417 |
| 1737046500 | 272.25 | 9.85 | 3.75 | 268.85 | 273 | 261.55 | 7662 |
| 1736960100 | 262.39999 | 15 | 6.06 | 249 | 266.25 | 247.05 | 13712 |
| 1736873700 | 247.4 | 6.75 | 2.80 | 249.05 | 257 | 246.85 | 8379 |
| 1736787300 | 240.65 | -9.8 | -3.91 | 248.75 | 248.75 | 236.1 | 6069 |
| 1736528100 | 250.45 | -0.35 | -0.14 | 253 | 255.3 | 243 | 2446 |
| 1736441700 | 250.8 | -0.5 | -0.20 | 258.5 | 258.5 | 249.1 | 2152 |
| 1736355300 | 251.3 | -11.85 | -4.50 | 252.95 | 258.55 | 248.7 | 7271 |
| 1736268900 | 263.14999 | -15.7 | -5.63 | 275.7 | 276 | 256.8 | 5156 |
| 1736182500 | 278.85 | 18.6 | 7.15 | 277.45 | 281.8 | 263.3 | 4973 |
| 1735923300 | 260.25 | 8.25 | 3.27 | 251.85 | 261 | 249.45 | 3871 |
| 1735836900 | 252 | 10.2 | 4.22 | 248.3 | 253.6 | 244.35 | 3984 |
| 1735577700 | 241.8 | -15.75 | -6.12 | 252.35 | 252.45 | 238.4 | 3079 |
| 1735318500 | 257.55 | 2.25 | 0.88 | 263.89999 | 265.3 | 252.35 | 1766 |
| 1734972900 | 255.3 | -13.8 | -5.13 | 267.89999 | 267.89999 | 254.9 | 2279 |
| 1734713700 | 269.1 | -4.2 | -1.54 | 269.95 | 270.3 | 246.5 | 5647 |
| 1734627300 | 273.3 | -16.7 | -5.76 | 276.25 | 282.2 | 267.75 | 7398 |
| 1734540900 | 290 | -8.15 | -2.73 | 294.75 | 297.1 | 288.89999 | 3660 |
| 1734454500 | 298.14999 | -7.85 | -2.57 | 304 | 305.55 | 289.7 | 3580 |
| 1734368100 | 306 | 10 | 3.38 | 305 | 310.35 | 300.2 | 5448 |
| 1734108900 | 296 | -3 | -1.00 | 300.7 | 301.55 | 291.64999 | 1256 |
| 1734022500 | 299 | -5.85 | -1.92 | 310.55 | 310.55 | 299 | 12114 |
| 1733936100 | 304.85 | 15.85 | 5.48 | 292.05 | 305.5 | 291.95 | 20854 |
| 1733849700 | 289 | -14.8 | -4.87 | 299.05 | 303 | 289 | 7887 |
| 1733763300 | 303.8 | -10.3 | -3.28 | 320.1 | 324.35 | 296.6 | 5697 |
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
