Premium
Vontobel Financial Products GmbH (F30500)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1745596500 | 8.91 | 0.45 | 5.32 | 9.36 | 9.44 | 8.85 | 0 |
| 1745510100 | 8.46 | 0.21 | 2.55 | 8.26 | 8.51 | 8.1199999 | 0 |
| 1745423700 | 8.25 | 0.48 | 6.18 | 8.13 | 8.45 | 8.13 | 0 |
| 1745337300 | 7.77 | -0.1 | -1.27 | 7.51 | 7.77 | 7.51 | 0 |
| 1744905300 | 7.87 | -0.4 | -4.84 | 8.22 | 8.25 | 7.68 | 0 |
| 1744818900 | 8.27 | -0.19 | -2.25 | 8.19 | 8.2899999 | 8.03 | 0 |
| 1744732500 | 8.46 | -0.26 | -2.98 | 8.61 | 8.72 | 8.46 | 0 |
| 1744646100 | 8.72 | 0.64 | 7.92 | 8.57 | 8.82 | 8.51 | 0 |
| 1744386900 | 8.08 | 0 | 0.00 | 8.08 | 8.08 | 8.08 | 0 |
| 1744300500 | 8.08 | 0 | 0.00 | 8.08 | 8.08 | 8.08 | 0 |
| 1744214100 | 8.08 | 0 | 0.00 | 8.08 | 8.08 | 8.08 | 0 |
| 1744127700 | 8.08 | 0.53 | 7.02 | 7.97 | 8.2899999 | 7.94 | 0 |
| 1744041300 | 7.55 | -0.62 | -7.59 | 6.96 | 8.14 | 6.85 | 2000 |
| 1743782100 | 8.17 | 0 | 0.00 | 8.17 | 8.17 | 8.17 | 0 |
| 1743695700 | 8.17 | -0.6 | -6.84 | 8.35 | 8.4 | 7.93 | 0 |
| 1743609300 | 8.77 | -0.1 | -1.13 | 8.82 | 8.82 | 8.6199999 | 0 |
| 1743522900 | 8.8699999 | 0.48 | 5.72 | 8.5399999 | 8.8699999 | 8.49 | 0 |
| 1743436500 | 8.39 | -0.32 | -3.67 | 8.36 | 8.46 | 8.24 | 0 |
| 1743180900 | 8.71 | -0.74 | -7.83 | 9.22 | 9.33 | 8.7 | 0 |
| 1743094500 | 9.45 | -0.42 | -4.26 | 9.66 | 9.71 | 9.42 | 0 |
| 1743008100 | 9.8699999 | -0.14 | -1.40 | 10.14 | 10.2 | 9.8699999 | 0 |
| 1742921700 | 10.01 | 0.21 | 2.14 | 9.85 | 10.1 | 9.83 | 0 |
| 1742835300 | 9.8 | 0.36 | 3.81 | 9.64 | 9.86 | 9.6199999 | 0 |
| 1742576100 | 9.44 | 0.11 | 1.18 | 9.42 | 9.44 | 9.22 | 0 |
| 1742489700 | 9.33 | -0.03 | -0.32 | 9.58 | 9.61 | 9.3 | 0 |
| 1742403300 | 9.36 | 0.31 | 3.43 | 9.1199999 | 9.36 | 9.09 | 0 |
| 1742316900 | 9.05 | -0.41 | -4.33 | 9.43 | 9.49 | 8.77 | 0 |
| 1742230500 | 9.46 | -0.03 | -0.32 | 9.52 | 9.64 | 9.4 | 0 |
| 1741971300 | 9.49 | 0.11 | 1.17 | 9.5 | 9.55 | 9.36 | 0 |
| 1741884900 | 9.38 | -0.23 | -2.39 | 9.65 | 9.77 | 9.3699999 | 0 |
| 1741798500 | 9.61 | 0.23 | 2.45 | 9.48 | 9.81 | 9.4 | 0 |
| 1741712100 | 9.38 | -0.23 | -2.39 | 9.6199999 | 9.7 | 9.35 | 0 |
| 1741625700 | 9.61 | -0.51 | -5.04 | 10.28 | 10.35 | 9.48 | 0 |
| 1741366500 | 10.12 | -0.28 | -2.69 | 10.26 | 10.36 | 10.1 | 0 |
| 1741280100 | 10.4 | 0.34 | 3.38 | 10.33 | 10.46 | 10.09 | 0 |
| 1741193700 | 10.06 | -0.02 | -0.20 | 10.42 | 10.44 | 10.03 | 0 |
| 1741107300 | 10.08 | -0.35 | -3.36 | 10.1 | 10.13 | 9.9 | 0 |
| 1741020900 | 10.43 | 0.18 | 1.76 | 10.57 | 10.63 | 10.3 | 0 |
| 1740761700 | 10.25 | -0.31 | -2.94 | 10.32 | 10.43 | 10.15 | 0 |
| 1740675300 | 10.56 | -0.32 | -2.94 | 10.75 | 10.88 | 10.42 | 0 |
| 1740588900 | 10.88 | -0.01 | -0.09 | 11.06 | 11.07 | 10.69 | 0 |
| 1740502500 | 10.89 | -0.53 | -4.64 | 11.3 | 11.32 | 10.88 | 0 |
| 1740416100 | 11.42 | -0.12 | -1.04 | 11.37 | 11.69 | 11.33 | 0 |
| 1740156900 | 11.54 | -0.2 | -1.70 | 11.81 | 11.91 | 11.53 | 0 |
| 1740070500 | 11.74 | -0.13 | -1.10 | 11.84 | 11.92 | 11.67 | 0 |
| 1739984100 | 11.87 | 0.12 | 1.02 | 11.79 | 11.88 | 11.75 | 0 |
| 1739897700 | 11.75 | -0.13 | -1.09 | 11.94 | 12.04 | 11.73 | 0 |
| 1739811300 | 11.88 | 0.06 | 0.51 | 11.89 | 11.91 | 11.83 | 0 |
| 1739552100 | 11.82 | 0.02 | 0.17 | 12.01 | 12.04 | 11.77 | 0 |
| 1739465700 | 11.8 | 0.06 | 0.51 | 11.82 | 11.9 | 11.65 | 0 |
| 1739379300 | 11.74 | -0.25 | -2.09 | 12.01 | 12.02 | 11.74 | 0 |
| 1739292900 | 11.99 | -0.3 | -2.44 | 12.1 | 12.18 | 11.95 | 0 |
| 1739206500 | 12.29 | 0.22 | 1.82 | 12.15 | 12.32 | 12.1 | 0 |
| 1738947300 | 12.07 | -0.43 | -3.44 | 12.55 | 12.58 | 12.05 | 0 |
| 1738860900 | 12.5 | 0.15 | 1.21 | 12.61 | 12.66 | 12.38 | 0 |
| 1738774500 | 12.35 | -1.6 | -11.47 | 12.59 | 12.65 | 12.23 | 0 |
| 1738688100 | 13.95 | 0.17 | 1.23 | 13.6 | 14.03 | 13.53 | 0 |
| 1738601700 | 13.78 | -0.04 | -0.29 | 13.39 | 13.8 | 13.39 | 0 |
| 1738342500 | 13.82 | 0.52 | 3.91 | 13.6 | 13.88 | 13.55 | 0 |
| 1738256100 | 13.3 | 0.44 | 3.42 | 12.93 | 13.46 | 12.93 | 0 |
| 1738169700 | 12.86 | 0.04 | 0.31 | 12.93 | 13.09 | 12.77 | 4000 |
| 1738083300 | 12.82 | 0.07 | 0.55 | 12.65 | 12.88 | 12.47 | 0 |
| 1737996900 | 12.75 | -0.44 | -3.34 | 12.8 | 12.96 | 12.34 | 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 DFI.money [YFII.finance] (YFIIUSD).](/common/images/company/COIN_YFIIUSD.png){kind=small}
