Premium
Vontobel Financial Products GmbH (F37017)
BIT
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1743522900 | 174.67 | 4.05 | 2.37 | 172.82 | 174.97 | 169.82 | 0 |
| 1743436500 | 170.62 | 0.1 | 0.06 | 168.22 | 170.87 | 166.07 | 0 |
| 1743180900 | 170.52 | -7.25 | -4.08 | 176.82 | 177.37 | 170.52 | 0 |
| 1743094500 | 177.77 | -1.95 | -1.09 | 179.57 | 179.82 | 176.12 | 0 |
| 1743008100 | 179.72 | 0.5 | 0.28 | 179.92 | 182.12 | 179.22 | 0 |
| 1742921700 | 179.22 | -0.1 | -0.06 | 179.17 | 180.37 | 178.87 | 0 |
| 1742835300 | 179.32 | 6.1 | 3.52 | 176.57 | 179.67 | 176.27 | 0 |
| 1742576100 | 173.22 | -1.2 | -0.69 | 173.57 | 173.57 | 169.37 | 0 |
| 1742489700 | 174.42 | 2.3 | 1.34 | 173.87 | 176.32 | 171.12 | 0 |
| 1742403300 | 172.12 | 3.7 | 2.20 | 168.97 | 172.72 | 168.92 | 0 |
| 1742316900 | 168.42 | -1.55 | -0.91 | 170.62 | 171.17 | 167.72 | 0 |
| 1742230500 | 169.97 | 2.9 | 1.74 | 166.77 | 170.62 | 166.37 | 0 |
| 1741971300 | 167.07 | 3.5 | 2.14 | 165.22 | 168.37 | 163.41999 | 0 |
| 1741884900 | 163.57 | -3.7 | -2.21 | 166.87 | 168.27 | 163.47 | 0 |
| 1741798500 | 167.27 | 0.05 | 0.03 | 168.57 | 171.12 | 164.16999 | 0 |
| 1741712100 | 167.22 | -9.3 | -5.27 | 174.02 | 174.02 | 166.57 | 0 |
| 1741625700 | 176.52 | -0.1 | -0.06 | 180.32 | 180.32 | 176.52 | 0 |
| 1741366500 | 176.62 | -5.35 | -2.94 | 179.92 | 180.62 | 176.62 | 0 |
| 1741280100 | 181.97 | 2.3 | 1.28 | 184.32 | 184.37 | 178.52 | 0 |
| 1741193700 | 179.67 | -3.5 | -1.91 | 185.02 | 185.02 | 179.67 | 0 |
| 1741107300 | 183.17 | -14.45 | -7.31 | 192.27 | 192.27 | 183.17 | 0 |
| 1741020900 | 197.62 | 2.8 | 1.44 | 199.62 | 200.02 | 197.12 | 0 |
| 1740761700 | 194.82 | -3.5 | -1.76 | 193.67 | 196.52 | 193.52 | 0 |
| 1740675300 | 198.32 | 1.45 | 0.74 | 195.07 | 199.62 | 194.37 | 0 |
| 1740588900 | 196.87 | 3.25 | 1.68 | 196.22 | 197.87 | 195.32 | 0 |
| 1740502500 | 193.62 | -2.1 | -1.07 | 194.57 | 196.32 | 192.07 | 0 |
| 1740416100 | 195.72 | -2.65 | -1.34 | 195.72 | 197.57 | 194.02 | 0 |
| 1740156900 | 198.37 | -2 | -1.00 | 201.27 | 202.27 | 197.57 | 0 |
| 1740070500 | 200.37 | -4.85 | -2.36 | 205.82 | 206.12 | 200.37 | 0 |
| 1739984100 | 205.22 | 0.8 | 0.39 | 205.82 | 206.32 | 204.32 | 0 |
| 1739897700 | 204.42 | -1.6 | -0.78 | 206.27 | 206.42 | 203.97 | 0 |
| 1739811300 | 206.02 | 0.55 | 0.27 | 205.27 | 206.27 | 205.12 | 0 |
| 1739552100 | 205.47 | 0.25 | 0.12 | 207.32 | 207.32 | 205.27 | 0 |
| 1739465700 | 205.22 | 1.55 | 0.76 | 204.92 | 206.32 | 203.67 | 0 |
| 1739379300 | 203.67 | -3.75 | -1.81 | 207.72 | 207.82 | 203.52 | 0 |
| 1739292900 | 207.42 | 0.7 | 0.34 | 206.92 | 207.47 | 205.87 | 0 |
| 1739206500 | 206.72 | -0.8 | -0.39 | 206.87 | 209.37 | 206.52 | 0 |
| 1738947300 | 207.52 | -2.2 | -1.05 | 208.92 | 209.92 | 207.02 | 0 |
| 1738860900 | 209.72 | 2.65 | 1.28 | 211.12 | 212.42 | 209.37 | 0 |
| 1738774500 | 207.07 | -0.2 | -0.10 | 205.92 | 207.07 | 205.12 | 0 |
| 1738688100 | 207.27 | -0.75 | -0.36 | 207.42 | 207.47 | 205.37 | 0 |
| 1738601700 | 208.02 | -2.55 | -1.21 | 203.97 | 208.37 | 203.27 | 0 |
| 1738342500 | 210.57 | 1.8 | 0.86 | 211.27 | 212.62 | 210.37 | 0 |
| 1738256100 | 208.77 | -1.1 | -0.52 | 209.42 | 210.87 | 207.22 | 0 |
| 1738169700 | 209.87 | 0.7 | 0.33 | 209.42 | 211.12 | 209.07 | 0 |
| 1738083300 | 209.17 | 5.75 | 2.83 | 206.77 | 210.77 | 206.77 | 0 |
| 1737996900 | 203.42 | -1.45 | -0.71 | 201.77 | 204.37 | 199.12 | 0 |
| 1737737700 | 204.87 | -1.15 | -0.56 | 206.07 | 206.32 | 204.17 | 0 |
| 1737651300 | 206.02 | 2.8 | 1.38 | 203.42 | 206.02 | 203.32 | 0 |
| 1737564900 | 203.22 | 1.85 | 0.92 | 202.32 | 203.62 | 202.02 | 0 |
| 1737478500 | 201.37 | 2.15 | 1.08 | 198.97 | 201.37 | 198.67 | 0 |
| 1737392100 | 199.22 | -1.4 | -0.70 | 199.42 | 199.92 | 198.42 | 0 |
| 1737132900 | 200.62 | 3.75 | 1.90 | 197.02 | 200.72 | 196.82 | 0 |
| 1737046500 | 196.87 | 0.4 | 0.20 | 197.52 | 198.12 | 195.67 | 0 |
| 1736960100 | 196.47 | 7.45 | 3.94 | 190.62 | 197.02 | 190.32 | 0 |
| 1736873700 | 189.02 | 1.25 | 0.67 | 189.52 | 190.92 | 188.42 | 0 |
| 1736787300 | 187.77 | 1.45 | 0.78 | 185.67 | 188.57 | 184.52 | 0 |
| 1736528100 | 186.32 | -4.35 | -2.28 | 190.82 | 191.37 | 186.22 | 0 |
| 1736441700 | 190.67 | 0.4 | 0.21 | 190.87 | 191.57 | 190.27 | 0 |
| 1736355300 | 190.27 | -0.75 | -0.39 | 190.37 | 191.72 | 188.92 | 0 |
| 1736268900 | 191.02 | -2.95 | -1.52 | 190.42 | 192.52 | 189.87 | 0 |
| 1736182500 | 193.97 | 2.3 | 1.20 | 192.42 | 194.02 | 191.32 | 0 |
| 1735923300 | 191.67 | -0.3 | -0.16 | 190.42 | 192.22 | 189.92 | 0 |
| 1735836900 | 191.97 | 2.55 | 1.35 | 191.37 | 194.07 | 191.12 | 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] (GMTUSD).](/common/images/company/COIN_GMTUSD.png){kind=small}
