Premium
-3x Coin (CO3S)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 2.2275 | 0.16 | 7.63 | 2.682 | 2.7455 | 2.082 | 142025 |
| 1740677400 | 2.0695 | -0.07 | -3.09 | 2.017 | 2.296 | 1.935 | 183842 |
| 1740591000 | 2.1355 | -0.17 | -7.41 | 2.119 | 2.309 | 2.039 | 47603 |
| 1740504600 | 2.3065 | 0.5 | 27.89 | 2.123 | 2.4025 | 1.9715 | 280337 |
| 1740418200 | 1.8035 | 0.44 | 32.37 | 1.609 | 1.943 | 1.553 | 149024 |
| 1740159000 | 1.3625 | -0.04 | -2.96 | 1.347 | 1.406 | 1.1225 | 76862 |
| 1740072600 | 1.404 | 0.13 | 10.38 | 1.271 | 1.4444999 | 1.2315 | 76676 |
| 1739986200 | 1.272 | 0.09 | 7.30 | 1.19 | 1.309 | 1.1685 | 93346 |
| 1739899800 | 1.1855 | 0.08 | 7.38 | 1.15 | 1.2035 | 1.0535 | 133056 |
| 1739813400 | 1.104 | -0 | -0.18 | 1.12 | 1.1485 | 1.092 | 11132 |
| 1739554200 | 1.106 | 0.12 | 12.51 | 0.906 | 1.1165 | 0.9005 | 278991 |
| 1739467800 | 0.983 | -0.325 | -24.85 | 1.149 | 1.168 | 0.9295 | 213813 |
| 1739381400 | 1.308 | 0.04 | 3.32 | 1.298 | 1.3825 | 1.2525 | 113559 |
| 1739295000 | 1.266 | 0.08 | 6.79 | 1.141 | 1.2675 | 1.1355 | 168970 |
| 1739208600 | 1.1855 | -0.04 | -3.26 | 1.178 | 1.238 | 1.0905 | 72524 |
| 1738949400 | 1.2255 | -0.02 | -1.29 | 1.2589999 | 1.3015 | 1.1395 | 104351 |
| 1738863000 | 1.2415 | 0.1 | 8.33 | 1.164 | 1.2735 | 1.108 | 65063 |
| 1738776600 | 1.146 | 0.05 | 4.56 | 1.185 | 1.197 | 1.108 | 86246 |
| 1738690200 | 1.096 | -0.04 | -3.18 | 1.176 | 1.209 | 1.096 | 63102 |
| 1738603800 | 1.1319999 | 0.19 | 19.98 | 1.295 | 1.2985 | 1.076 | 384209 |
| 1738344600 | 0.9435 | 0.031 | 3.40 | 0.955 | 0.9965 | 0.9215 | 87530 |
| 1738258200 | 0.9125 | -0.2695 | -22.80 | 1.034 | 1.065 | 0.902 | 198535 |
| 1738171800 | 1.182 | -0.04 | -3.31 | 1.17 | 1.2085 | 1.095 | 17593 |
| 1738085400 | 1.2225 | 0 | 0.04 | 1.196 | 1.262 | 1.143 | 72550 |
| 1737999000 | 1.222 | 0.31 | 34.58 | 1.205 | 1.262 | 1.1075 | 610443 |
| 1737739800 | 0.908 | -0.14 | -13.36 | 0.992 | 1.0205 | 0.893 | 255785 |
| 1737653400 | 1.048 | -0.09 | -8.23 | 1.117 | 1.169 | 0.9675 | 372077 |
| 1737567000 | 1.1419999 | 0.03 | 2.74 | 1.098 | 1.157 | 1.029 | 200830 |
| 1737480600 | 1.1115 | 0.09 | 8.86 | 1.096 | 1.29 | 0.9915 | 179521 |
| 1737394200 | 1.021 | -0.03 | -2.58 | 0.95 | 1.0295 | 0.905 | 126681 |
| 1737135000 | 1.048 | -0.2 | -16.03 | 1.187 | 1.1895 | 0.991 | 261746 |
| 1737048600 | 1.248 | -0.18 | -12.51 | 1.32 | 1.4345 | 1.2435 | 167481 |
| 1736962200 | 1.4265 | -0.35 | -19.59 | 1.694 | 1.7525 | 1.3335 | 102292 |
| 1736875800 | 1.774 | -0.19 | -9.44 | 1.733 | 1.78 | 1.5425 | 114319 |
| 1736789400 | 1.959 | 0.23 | 13.04 | 1.812 | 2.0259999 | 1.774 | 126563 |
| 1736530200 | 1.733 | 0.06 | 3.77 | 1.653 | 1.885 | 1.584 | 164629 |
| 1736443800 | 1.67 | -0 | -0.09 | 1.633 | 1.7385 | 1.633 | 48029 |
| 1736357400 | 1.6715 | 0.2 | 13.40 | 1.6379999 | 1.739 | 1.5295 | 242348 |
| 1736271000 | 1.474 | 0.25 | 20.82 | 1.28 | 1.57 | 1.2505 | 197688 |
| 1736184600 | 1.22 | -0.42 | -25.43 | 1.429 | 1.5535 | 1.1695 | 71307 |
| 1735925400 | 1.6359999 | -0.19 | -10.45 | 1.852 | 1.8685 | 1.5875 | 40606 |
| 1735839000 | 1.827 | 0.05 | 2.76 | 1.875 | 2.011 | 1.729 | 144964 |
| 1735666200 | 1.778 | -0.23 | -11.48 | 2.004 | 2.004 | 1.767 | 75607 |
| 1735579800 | 2.0085 | 0.33 | 19.84 | 1.651 | 2.0695 | 1.6005 | 198470 |
| 1735320600 | 1.676 | -0.05 | -2.67 | 1.6259999 | 1.765 | 1.5325 | 206347 |
| 1735061400 | 1.722 | -0.02 | -1.01 | 1.65 | 1.7575 | 1.485 | 44135 |
| 1734975000 | 1.7395 | 0.23 | 15.05 | 1.535 | 1.7745 | 1.5325 | 160297 |
| 1734715800 | 1.512 | 0.05 | 3.24 | 1.595 | 1.9465 | 1.4795 | 532964 |
| 1734629400 | 1.4645 | 0.24 | 19.94 | 1.383 | 1.5625 | 1.266 | 349178 |
| 1734543000 | 1.221 | 0.07 | 5.85 | 1.15 | 1.266 | 1.15 | 165275 |
| 1734456600 | 1.1535 | 0.09 | 8.77 | 1.096 | 1.2549999 | 1.0365 | 177740 |
| 1734370200 | 1.0605 | -0.12 | -10.43 | 1.079 | 1.1365 | 1.0025 | 255332 |
| 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 |
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
