Premium
-3x Coin (CO3S)
LSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 1.184 | 0.04 | 3.23 | 1.131 | 1.238 | 1.1075 | 61885 |
| 1734024600 | 1.147 | 0.06 | 5.71 | 1.123 | 1.1615 | 1.0425 | 162740 |
| 1733938200 | 1.085 | -0.2 | -15.40 | 1.247 | 1.247 | 1.0545 | 494935 |
| 1733851800 | 1.2825 | 0.16 | 14.46 | 1.139 | 1.2825 | 1.0875 | 875239 |
| 1733765400 | 1.1205 | 0.09 | 8.26 | 0.972 | 1.1725 | 0.9575 | 860198 |
| 1733506200 | 1.035 | -0.04 | -3.54 | 1.1299999 | 1.184 | 1.035 | 135996 |
| 1733419800 | 1.073 | -0.2 | -16.01 | 0.931 | 1.116 | 0.9025 | 1121487 |
| 1733333400 | 1.2775 | -0.13 | -9.53 | 1.318 | 1.371 | 1.1535 | 421022 |
| 1733247000 | 1.412 | 0.04 | 2.77 | 1.435 | 1.611 | 1.2975 | 349686 |
| 1733160600 | 1.374 | -0 | -0.33 | 1.537 | 1.582 | 1.333 | 496878 |
| 1732901400 | 1.3785 | -0.11 | -7.27 | 1.402 | 1.5045 | 1.307 | 227147 |
| 1732815000 | 1.4865 | -0.07 | -4.41 | 1.468 | 1.506 | 1.4125 | 23889 |
| 1732728600 | 1.555 | 0 | 0.16 | 1.521 | 1.618 | 1.356 | 582726 |
| 1732642200 | 1.5525 | 0.18 | 13.16 | 1.549 | 1.6775 | 1.4595 | 435765 |
| 1732555800 | 1.372 | -0.21 | -13.05 | 1.526 | 1.7395 | 1.3395 | 515023 |
| 1732296600 | 1.578 | 0.05 | 3.37 | 1.55 | 1.8225 | 1.5215 | 379569 |
| 1732210200 | 1.5265 | 0.05 | 3.25 | 1.297 | 1.778 | 1.1935 | 948387 |
| 1732123800 | 1.4785 | 0.13 | 9.52 | 1.333 | 1.479 | 1.1115 | 608344 |
| 1732037400 | 1.35 | -0.11 | -7.79 | 1.321 | 1.4464999 | 1.2715 | 750328 |
| 1731951000 | 1.464 | -0.44 | -23.17 | 1.552 | 1.8915 | 1.4424999 | 973927 |
| 1731691800 | 1.9055 | -0.33 | -14.80 | 2.333 | 2.3915 | 1.8875 | 767481 |
| 1731605400 | 2.2365 | 0.5 | 28.90 | 1.939 | 2.383 | 1.8065 | 1586927 |
| 1731519000 | 1.735 | 0.01 | 0.32 | 1.805 | 1.844 | 1.4285 | 902226 |
| 1731432600 | 1.7295 | 0.1 | 6.17 | 1.322 | 1.9595 | 1.272 | 1336384 |
| 1731346200 | 1.629 | -2.03 | -55.45 | 2.493 | 2.7005 | 1.482 | 768842 |
| 1731087000 | 3.6565 | -0.61 | -14.32 | 4.199 | 4.255 | 3.2719999 | 79703 |
| 1731000600 | 4.2675 | -1.36 | -24.10 | 4.78 | 5.164 | 4.0495 | 152563 |
| 1730914200 | 5.6224999 | -7.74 | -57.92 | 9.343 | 9.73 | 5.5005 | 89401 |
| 1730827800 | 13.362 | -4.67 | -25.88 | 15.678 | 16.1245 | 12.9275 | 39178 |
| 1730741400 | 18.028 | 2.63 | 17.11 | 17.052 | 18.2575 | 16.41 | 8127 |
| 1730482200 | 15.3935 | -0.13 | -0.83 | 16.96 | 17.913 | 14.072 | 19253 |
| 1730395800 | 15.523 | 4.44 | 40.10 | 13.046 | 15.685 | 12.466 | 29883 |
| 1730309400 | 11.08 | 0.54 | 5.15 | 10.744 | 12.298 | 10.707 | 16650 |
| 1730223000 | 10.5375 | -1.26 | -10.69 | 10.432 | 11.369 | 10.0295 | 10492 |
| 1730136600 | 11.7985 | -0.42 | -3.43 | 12.589 | 12.8015 | 10.996 | 11652 |
| 1729873800 | 12.217 | -1.55 | -11.27 | 13.219 | 13.569 | 11.949 | 10044 |
| 1729787400 | 13.7685 | -0.96 | -6.54 | 14 | 14.46 | 12.3875 | 19700 |
| 1729701000 | 14.7315 | 2.21 | 17.68 | 13.331 | 14.818 | 12.173 | 19610 |
| 1729614600 | 12.5185 | -0.63 | -4.76 | 12.581 | 13.537 | 12.032 | 36687 |
| 1729528200 | 13.1445 | 0.88 | 7.21 | 11.19 | 13.234 | 10.8075 | 53118 |
| 1729269000 | 12.261 | -2.09 | -14.59 | 13.574 | 14.822 | 12.061 | 33041 |
| 1729182600 | 14.3555 | -0.16 | -1.09 | 13.898 | 15.528 | 13.5115 | 48378 |
| 1729096200 | 14.5135 | -3.25 | -18.28 | 17.129 | 17.5145 | 14.335 | 44784 |
| 1729009800 | 17.7595 | -1.48 | -7.69 | 18.12 | 19.522 | 15.205 | 83265 |
| 1728923400 | 19.24 | -7.98 | -29.32 | 23.9 | 25.4085 | 18.736 | 7152 |
| 1728664200 | 27.221 | -6.89 | -20.20 | 32.564 | 35.3185 | 26.9545 | 2076 |
| 1728577800 | 34.1135 | 3.34 | 10.87 | 32.427999 | 34.547 | 31.268 | 40515 |
| 1728491400 | 30.769 | -1.81 | -5.55 | 32.372999 | 32.8315 | 30.5315 | 5552 |
| 1728405000 | 32.5765 | 2.74 | 9.18 | 32.336 | 33.563 | 30.6495 | 4764 |
| 1728318600 | 29.838 | -3.5 | -10.50 | 28.648 | 30.9785 | 27.366 | 3505 |
| 1728059400 | 33.337 | -1.54 | -4.41 | 34.002 | 34.574 | 30.137 | 28261 |
| 1727973000 | 34.874 | 1.31 | 3.89 | 33.012999 | 36.4065 | 33.012999 | 22673 |
| 1727886600 | 33.5685 | -0.83 | -2.41 | 34.583 | 36.0075 | 33.142 | 5955 |
| 1727800200 | 34.3965 | 8.01 | 30.36 | 26.16 | 34.9315 | 26.16 | 13091 |
| 1727713800 | 26.385 | 0.95 | 3.72 | 25.354 | 27.6345 | 24.039 | 12420 |
| 1727454600 | 25.4395 | -3.77 | -12.92 | 27.603 | 28.4205 | 24.8945 | 6445 |
| 1727368200 | 29.213 | -5.6 | -16.09 | 33.881 | 35.193 | 29.1585 | 751 |
| 1727281800 | 34.814 | -1.9 | -5.17 | 35.403 | 35.7855 | 32.9045 | 592 |
| 1727195400 | 36.7115 | 2.11 | 6.09 | 34.404 | 38.908 | 33.617 | 889 |
| 1727109000 | 34.604 | -2.74 | -7.33 | 33.81 | 35.519 | 32.963 | 1465 |
| 1726849800 | 37.3415 | 6.34 | 20.44 | 34.117 | 38.0165 | 34.075 | 1610 |
| 1726763400 | 31.0055 | -9.34 | -23.15 | 36.055 | 36.7215 | 31.004 | 2896 |
| 1726677000 | 40.3435 | 3.29 | 8.87 | 40.371 | 42.3385 | 38.811 | 1729 |
| 1726590600 | 37.056 | -3.31 | -8.20 | 39.43 | 41.961 | 36.7625 | 1239 |
| 1726504200 | 40.365 | 2.76 | 7.34 | 40.988 | 45.129 | 40.1365 | 1745 |
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
