Premium
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 | -0.56 | -3.59897172237 | 15.56 | 15.78 | 14.88 | 38627 | 15.24321411 | DE |
| 4 | -0.04 | -0.265957446809 | 15.04 | 16.1 | 14.88 | 33376 | 15.60554086 | DE |
| 12 | 1.2 | 8.69565217391 | 13.8 | 16.1 | 13.3 | 26920 | 14.83008099 | DE |
| 26 | 0.8 | 5.6338028169 | 14.2 | 16.1 | 13.3 | 26870 | 14.53967643 | DE |
| 52 | 1.34 | 9.80966325037 | 13.66 | 16.8 | 13.3 | 29431 | 14.81404037 | DE |
| 156 | 3.34 | 28.6449399657 | 11.66 | 16.8 | 10.66 | 28521 | 13.84175289 | DE |
| 260 | 3.6 | 31.5789473684 | 11.4 | 16.8 | 6.32 | 40726 | 11.40620288 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 15 | -0.2 | -1.32 | 15.54 | 15.6 | 14.96 | 85198 |
| 1741023000 | 15.2 | 0.16 | 1.06 | 15.54 | 15.54 | 14.88 | 30260 |
| 1740763800 | 15.04 | -0.34 | -2.21 | 15.22 | 15.26 | 15 | 88678 |
| 1740677400 | 15.38 | -0.24 | -1.54 | 15.6 | 15.6 | 15.38 | 35952 |
| 1740591000 | 15.62 | 0 | 0.00 | 15.78 | 15.78 | 15.54 | 19785 |
| 1740504600 | 15.62 | 0.06 | 0.39 | 15.56 | 15.74 | 15.56 | 18461 |
| 1740418200 | 15.56 | -0.2 | -1.27 | 15.72 | 15.84 | 15.44 | 37741 |
| 1740159000 | 15.76 | 0.04 | 0.25 | 16 | 16 | 15.72 | 16110 |
| 1740072600 | 15.72 | -0.06 | -0.38 | 15.84 | 15.86 | 15.72 | 15839 |
| 1739986200 | 15.78 | -0.14 | -0.88 | 15.92 | 16 | 15.74 | 14324 |
| 1739899800 | 15.92 | 0.1 | 0.63 | 15.98 | 15.98 | 15.82 | 9256 |
| 1739813400 | 15.82 | -0.16 | -1.00 | 15.98 | 16 | 15.82 | 8341 |
| 1739554200 | 15.98 | -0.1 | -0.62 | 16.079999 | 16.079999 | 15.8 | 78670 |
| 1739467800 | 16.079999 | 0.18 | 1.13 | 15.94 | 16.1 | 15.94 | 44357 |
| 1739381400 | 15.9 | -0.02 | -0.13 | 15.98 | 16 | 15.88 | 47581 |
| 1739295000 | 15.92 | 0.08 | 0.51 | 15.64 | 15.98 | 15.64 | 30487 |
| 1739208600 | 15.84 | -0.02 | -0.13 | 15.98 | 16 | 15.82 | 19131 |
| 1738949400 | 15.86 | 0.06 | 0.38 | 15.84 | 15.98 | 15.78 | 33079 |
| 1738863000 | 15.8 | 0.7 | 4.64 | 15.24 | 15.88 | 15.24 | 45636 |
| 1738776600 | 15.1 | -0.08 | -0.53 | 15.18 | 15.3 | 14.98 | 53265 |
| 1738690200 | 15.18 | 0.1 | 0.66 | 15.04 | 15.18 | 14.96 | 20571 |
| 1738603800 | 15.08 | 0.06 | 0.40 | 14.98 | 15.08 | 14.8 | 24028 |
| 1738344600 | 15.02 | -0.04 | -0.27 | 15 | 15.16 | 15 | 23471 |
| 1738258200 | 15.06 | 0.06 | 0.40 | 15 | 15.08 | 14.9 | 18455 |
| 1738171800 | 15 | 0.04 | 0.27 | 14.96 | 15 | 14.9 | 13443 |
| 1738085400 | 14.96 | 0.1 | 0.67 | 14.94 | 14.98 | 14.9 | 16547 |
| 1737999000 | 14.86 | 0.24 | 1.64 | 14.64 | 14.94 | 14.54 | 25026 |
| 1737739800 | 14.62 | 0.02 | 0.14 | 14.6 | 14.66 | 14.56 | 15835 |
| 1737653400 | 14.6 | 0.24 | 1.67 | 14.5 | 14.6 | 14.46 | 18246 |
| 1737567000 | 14.36 | 0 | 0.00 | 14.36 | 14.36 | 14.36 | 0 |
| 1737480600 | 14.36 | -0.02 | -0.14 | 14.36 | 14.42 | 14.2 | 48799 |
| 1737394200 | 14.38 | -0.2 | -1.37 | 14.56 | 14.58 | 14.34 | 25791 |
| 1737135000 | 14.58 | 0.3 | 2.10 | 14.34 | 14.58 | 14.3 | 38826 |
| 1737048600 | 14.28 | -0.1 | -0.70 | 14.38 | 14.38 | 14.26 | 16018 |
| 1736962200 | 14.38 | 0.08 | 0.56 | 14.4 | 14.4 | 14.28 | 46199 |
| 1736875800 | 14.3 | -0.06 | -0.42 | 14.26 | 14.32 | 14.24 | 18789 |
| 1736789400 | 14.36 | 0.12 | 0.84 | 14.38 | 14.4 | 14.22 | 18758 |
| 1736530200 | 14.24 | -0.16 | -1.11 | 14.24 | 14.46 | 14.24 | 28614 |
| 1736443800 | 14.4 | 0.22 | 1.55 | 14.18 | 14.4 | 14.18 | 13233 |
| 1736357400 | 14.18 | -0.16 | -1.12 | 14.4 | 14.4 | 14.18 | 21496 |
| 1736271000 | 14.34 | 0.12 | 0.84 | 14.34 | 14.42 | 14.3 | 20363 |
| 1736184600 | 14.22 | -0.18 | -1.25 | 14.52 | 14.52 | 14.16 | 24592 |
| 1735925400 | 14.4 | -0.02 | -0.14 | 14.38 | 14.4 | 14.24 | 13814 |
| 1735839000 | 14.42 | 0.24 | 1.69 | 14.24 | 14.42 | 14.1 | 24081 |
| 1735666200 | 14.18 | 0.12 | 0.85 | 14.1 | 14.18 | 14.06 | 7536 |
| 1735579800 | 14.06 | 0.06 | 0.43 | 14.06 | 14.2 | 13.98 | 25055 |
| 1735320600 | 14 | 0.22 | 1.60 | 13.78 | 14.08 | 13.78 | 45443 |
| 1735061400 | 13.78 | 0.04 | 0.29 | 13.78 | 13.78 | 13.74 | 4022 |
| 1734975000 | 13.74 | 0.2 | 1.48 | 13.52 | 13.74 | 13.52 | 18466 |
| 1734715800 | 13.54 | 0.1 | 0.74 | 13.46 | 13.54 | 13.3 | 41628 |
| 1734629400 | 13.44 | -0.14 | -1.03 | 13.72 | 13.74 | 13.44 | 35090 |
| 1734543000 | 13.58 | -0.04 | -0.29 | 13.68 | 13.7 | 13.54 | 23419 |
| 1734456600 | 13.62 | -0.08 | -0.58 | 13.72 | 13.74 | 13.62 | 23488 |
| 1734370200 | 13.7 | -0.02 | -0.15 | 13.78 | 13.8 | 13.7 | 21910 |
| 1734111000 | 13.72 | 0 | 0.00 | 13.84 | 13.84 | 13.68 | 24441 |
| 1734024600 | 13.72 | 0 | 0.00 | 13.74 | 13.76 | 13.7 | 8893 |
| 1733938200 | 13.72 | 0.02 | 0.15 | 13.68 | 13.88 | 13.68 | 19192 |
| 1733851800 | 13.7 | -0.04 | -0.29 | 13.8 | 13.8 | 13.68 | 26988 |
| 1733765400 | 13.74 | 0 | 0.00 | 13.74 | 13.84 | 13.64 | 21919 |
| 1733506200 | 13.74 | -0.26 | -1.86 | 14.04 | 14.04 | 13.72 | 25826 |
| 1733419800 | 14 | 0.02 | 0.14 | 13.94 | 14.02 | 13.94 | 24246 |
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 decentral.games [OLD] (DGUSD).](/common/images/company/COIN_DGUSD.png){kind=small}
