Premium
Vontobel Financial Products GmbH (F19793)
BIT
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741971300 | 3.85 | -0.15 | -3.75 | 4.26 | 4.28 | 3.55 | 0 |
| 1741884900 | 4 | 0.49 | 13.96 | 3.89 | 4.35 | 3.79 | 0 |
| 1741798500 | 3.51 | 0.07 | 2.03 | 3.71 | 3.84 | 3.41 | 0 |
| 1741712100 | 3.44 | -0.84 | -19.63 | 4.04 | 4.04 | 3.39 | 0 |
| 1741625700 | 4.28 | 0.12 | 2.88 | 4.28 | 4.57 | 3.98 | 0 |
| 1741366500 | 4.16 | -0.27 | -6.09 | 4.43 | 4.43 | 3.87 | 0 |
| 1741280100 | 4.43 | -0.48 | -9.78 | 4.61 | 4.83 | 4.16 | 0 |
| 1741193700 | 4.91 | -2.46 | -33.38 | 6.23 | 6.3099999 | 4.86 | 0 |
| 1741107300 | 7.37 | -0.33 | -4.29 | 7.76 | 7.84 | 7.09 | 0 |
| 1741020900 | 7.7 | -1.01 | -11.60 | 8.63 | 8.7899999 | 7.66 | 0 |
| 1740761700 | 8.71 | 0.04 | 0.46 | 8.86 | 8.86 | 8.52 | 0 |
| 1740675300 | 8.67 | 1.05 | 13.78 | 8 | 8.67 | 7.83 | 0 |
| 1740588900 | 7.62 | -0.07 | -0.91 | 7.73 | 7.95 | 7.59 | 0 |
| 1740502500 | 7.69 | -0.33 | -4.11 | 7.94 | 8.11 | 7.53 | 0 |
| 1740416100 | 8.02 | -0.22 | -2.67 | 7.59 | 8.19 | 7.57 | 0 |
| 1740156900 | 8.24 | 0.15 | 1.85 | 7.83 | 8.24 | 7.75 | 0 |
| 1740070500 | 8.09 | -0.63 | -7.22 | 8.52 | 8.52 | 8 | 0 |
| 1739984100 | 8.72 | 0.6 | 7.39 | 8.21 | 8.72 | 8.21 | 0 |
| 1739897700 | 8.1199999 | 0.15 | 1.88 | 8.1199999 | 8.33 | 8.08 | 0 |
| 1739811300 | 7.97 | 0.23 | 2.97 | 7.84 | 8.1 | 7.81 | 0 |
| 1739552100 | 7.74 | -0.64 | -7.64 | 8.14 | 8.18 | 7.66 | 0 |
| 1739465700 | 8.38 | -0.9 | -9.70 | 8.48 | 8.97 | 8.38 | 0 |
| 1739379300 | 9.28 | -0.11 | -1.17 | 9.25 | 9.65 | 9 | 0 |
| 1739292900 | 9.39 | -0.39 | -3.99 | 9.85 | 9.88 | 9.39 | 0 |
| 1739206500 | 9.78 | 0.25 | 2.62 | 9.7 | 9.83 | 9.52 | 0 |
| 1738947300 | 9.53 | 0.39 | 4.27 | 9.13 | 9.6199999 | 8.88 | 0 |
| 1738860900 | 9.14 | 0.44 | 5.06 | 8.99 | 9.35 | 8.97 | 0 |
| 1738774500 | 8.7 | -0.41 | -4.50 | 9.06 | 9.06 | 8.57 | 0 |
| 1738688100 | 9.11 | -0.81 | -8.17 | 9.92 | 9.94 | 9.05 | 0 |
| 1738601700 | 9.92 | 0.94 | 10.47 | 10.53 | 10.85 | 9.71 | 0 |
| 1738342500 | 8.98 | 0.31 | 3.58 | 9 | 9.31 | 8.81 | 0 |
| 1738256100 | 8.67 | -0.08 | -0.91 | 8.8 | 9.01 | 8.38 | 0 |
| 1738169700 | 8.75 | 0.1 | 1.16 | 8.56 | 9.09 | 8.56 | 0 |
| 1738083300 | 8.65 | 0.81 | 10.33 | 8.57 | 8.78 | 8.5 | 0 |
| 1737996900 | 7.84 | 0.02 | 0.26 | 8.31 | 8.38 | 7.62 | 0 |
| 1737737700 | 7.82 | -1.19 | -13.21 | 8.4 | 8.46 | 7.76 | 0 |
| 1737651300 | 9.01 | 0.18 | 2.04 | 8.96 | 9.07 | 8.8 | 0 |
| 1737564900 | 8.83 | -0.08 | -0.90 | 8.94 | 8.94 | 8.42 | 0 |
| 1737478500 | 8.91 | -0.08 | -0.89 | 9.34 | 9.59 | 8.9 | 0 |
| 1737392100 | 8.99 | -1.19 | -11.69 | 9.96 | 10 | 8.73 | 0 |
| 1737132900 | 10.18 | 0.1 | 0.99 | 10.23 | 10.43 | 9.86 | 0 |
| 1737046500 | 10.08 | -0.11 | -1.08 | 10.23 | 10.46 | 10.03 | 0 |
| 1736960100 | 10.19 | 0.02 | 0.20 | 10.15 | 10.23 | 9.63 | 0 |
| 1736873700 | 10.17 | -1 | -8.95 | 10.59 | 10.73 | 10.11 | 0 |
| 1736787300 | 11.17 | 0.29 | 2.67 | 11.02 | 11.35 | 10.87 | 0 |
| 1736528100 | 10.88 | 0.68 | 6.67 | 10.31 | 10.88 | 10.05 | 0 |
| 1736441700 | 10.2 | 0.08 | 0.79 | 10.14 | 10.26 | 9.98 | 0 |
| 1736355300 | 10.12 | 0.65 | 6.86 | 9.7 | 10.42 | 9.68 | 0 |
| 1736268900 | 9.47 | 0.28 | 3.05 | 9.13 | 9.56 | 8.76 | 0 |
| 1736182500 | 9.19 | -1.09 | -10.60 | 10.04 | 10.05 | 8.82 | 0 |
| 1735923300 | 10.28 | -0.41 | -3.84 | 10.43 | 10.48 | 10.17 | 0 |
| 1735836900 | 10.69 | 1.26 | 13.36 | 9.5 | 10.69 | 9.45 | 0 |
| 1735577700 | 9.43 | 0.53 | 5.96 | 8.88 | 9.43 | 8.58 | 0 |
| 1735318500 | 8.9 | -0.37 | -3.99 | 9.08 | 9.11 | 8.75 | 0 |
| 1734972900 | 9.27 | 0.18 | 1.98 | 8.86 | 9.3699999 | 8.85 | 0 |
| 1734713700 | 9.09 | -0.34 | -3.61 | 9.49 | 9.51 | 9.06 | 0 |
| 1734627300 | 9.43 | 0.96 | 11.33 | 9.38 | 9.56 | 9.03 | 0 |
| 1734540900 | 8.47 | 0.22 | 2.67 | 8.1 | 8.52 | 8.1 | 0 |
| 1734454500 | 8.25 | -0.01 | -0.12 | 8.22 | 8.43 | 8.14 | 0 |
| 1734368100 | 8.26 | -0.07 | -0.84 | 8.09 | 8.44 | 8.02 | 0 |
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 GMT [STEPN] (GMTUSDT).](/common/images/company/COIN_GMTUUSD.png){kind=small}
