Premium
Gx Ethereum Etp (ETHX)
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 | 17.32 | -0.74 | -4.07 | 17.32 | 17.32 | 17.32 | 0 |
| 1740677400 | 18.055 | -0.58 | -3.11 | 18.055 | 18.055 | 18.055 | 0 |
| 1740591000 | 18.635 | 0.06 | 0.32 | 18.635 | 18.635 | 18.635 | 0 |
| 1740504600 | 18.575 | -2.25 | -10.80 | 18.575 | 18.575 | 18.575 | 0 |
| 1740418200 | 20.825 | -0.55 | -2.57 | 20.825 | 20.825 | 20.825 | 0 |
| 1740159000 | 21.375 | 0.11 | 0.52 | 21.375 | 21.375 | 21.375 | 0 |
| 1740072600 | 21.265 | 0.02 | 0.07 | 21.265 | 21.265 | 21.265 | 0 |
| 1739986200 | 21.25 | 0.48 | 2.34 | 21.25 | 21.25 | 21.25 | 0 |
| 1739899800 | 20.765 | -0.55 | -2.58 | 20.765 | 20.765 | 20.765 | 0 |
| 1739813400 | 21.315 | 0.02 | 0.07 | 21.315 | 21.315 | 21.315 | 0 |
| 1739554200 | 21.3 | 0.66 | 3.22 | 21.3 | 21.3 | 21.3 | 0 |
| 1739467800 | 20.635 | 0.04 | 0.19 | 20.635 | 20.635 | 20.635 | 0 |
| 1739381400 | 20.595 | -0.45 | -2.14 | 20.595 | 20.595 | 20.595 | 0 |
| 1739295000 | 21.045 | -0.12 | -0.54 | 21.045 | 21.045 | 21.045 | 0 |
| 1739208600 | 21.16 | -0.42 | -1.92 | 21.16 | 21.16 | 21.16 | 0 |
| 1738949400 | 21.575 | 0.13 | 0.61 | 21.575 | 21.575 | 21.575 | 0 |
| 1738863000 | 21.445 | -0.22 | -1.02 | 21.445 | 21.445 | 21.445 | 0 |
| 1738776600 | 21.665 | -0.39 | -1.75 | 21.665 | 21.665 | 21.665 | 0 |
| 1738690200 | 22.05 | 0.62 | 2.87 | 22.05 | 22.05 | 22.05 | 0 |
| 1738603800 | 21.435 | -5.52 | -20.48 | 21.435 | 21.435 | 21.435 | 0 |
| 1738344600 | 26.955 | 1.12 | 4.34 | 26.955 | 26.955 | 26.955 | 0 |
| 1738258200 | 25.835 | 1.35 | 5.49 | 25.835 | 25.835 | 25.835 | 0 |
| 1738171800 | 24.49 | -0.56 | -2.24 | 24.49 | 24.49 | 24.49 | 0 |
| 1738085400 | 25.05 | 0.44 | 1.79 | 25.05 | 25.05 | 25.05 | 0 |
| 1737999000 | 24.61 | -2.15 | -8.02 | 24.61 | 24.61 | 24.61 | 0 |
| 1737739800 | 26.755 | 0.59 | 2.27 | 26.755 | 26.755 | 26.755 | 0 |
| 1737653400 | 26.16 | -0.08 | -0.29 | 26.16 | 26.16 | 26.16 | 0 |
| 1737567000 | 26.235 | -0.29 | -1.07 | 26.235 | 26.235 | 26.235 | 0 |
| 1737480600 | 26.52 | -0.3 | -1.10 | 26.52 | 26.52 | 26.52 | 0 |
| 1737394200 | 26.815 | -1.02 | -3.66 | 26.815 | 26.815 | 26.815 | 0 |
| 1737135000 | 27.835 | 0.81 | 3.00 | 27.835 | 27.835 | 27.835 | 0 |
| 1737048600 | 27.025 | -0.03 | -0.11 | 27.025 | 27.025 | 27.025 | 0 |
| 1736962200 | 27.055 | 1.27 | 4.93 | 27.055 | 27.055 | 27.055 | 0 |
| 1736875800 | 25.785 | 1.29 | 5.24 | 25.785 | 25.785 | 25.785 | 0 |
| 1736789400 | 24.5 | -1.7 | -6.47 | 24.5 | 24.5 | 24.5 | 0 |
| 1736530200 | 26.195 | -0.23 | -0.87 | 26.195 | 26.195 | 26.195 | 0 |
| 1736443800 | 26.425 | -0.17 | -0.64 | 26.425 | 26.425 | 26.425 | 0 |
| 1736357400 | 26.595 | -0.85 | -3.10 | 26.595 | 26.595 | 26.595 | 0 |
| 1736271000 | 27.445 | -1.95 | -6.62 | 27.445 | 27.445 | 27.445 | 0 |
| 1736184600 | 29.39 | 0.95 | 3.34 | 29.39 | 29.39 | 29.39 | 0 |
| 1735925400 | 28.44 | 0.73 | 2.63 | 28.44 | 28.44 | 28.44 | 0 |
| 1735839000 | 27.71 | 1.49 | 5.68 | 27.71 | 27.71 | 27.71 | 0 |
| 1735666200 | 26.22 | 0 | 0.00 | 26.22 | 26.22 | 26.22 | 0 |
| 1735579800 | 26.22 | 0.23 | 0.88 | 26.22 | 26.22 | 26.22 | 0 |
| 1735320600 | 25.99 | -0.02 | -0.06 | 25.99 | 25.99 | 25.99 | 0 |
| 1735061400 | 26.005 | 0 | 0.00 | 26.005 | 26.005 | 26.005 | 0 |
| 1734975000 | 26.005 | -0.55 | -2.05 | 26.005 | 26.005 | 26.005 | 0 |
| 1734715800 | 26.55 | -1.77 | -6.23 | 26.55 | 26.55 | 26.55 | 0 |
| 1734629400 | 28.315 | -1.68 | -5.59 | 28.315 | 28.315 | 28.315 | 0 |
| 1734543000 | 29.99 | -0.59 | -1.91 | 29.99 | 29.99 | 29.99 | 0 |
| 1734456600 | 30.575 | -0.13 | -0.41 | 30.575 | 30.575 | 30.575 | 0 |
| 1734370200 | 30.7 | 0.27 | 0.89 | 30.7 | 30.7 | 30.7 | 0 |
| 1734111000 | 30.43 | -0.25 | -0.80 | 30.43 | 30.43 | 30.43 | 0 |
| 1734024600 | 30.675 | 1.26 | 4.28 | 30.675 | 30.675 | 30.675 | 0 |
| 1733938200 | 29.415 | 1.76 | 6.34 | 29.415 | 29.415 | 29.415 | 0 |
| 1733851800 | 27.66 | -1.97 | -6.65 | 27.66 | 27.66 | 27.66 | 0 |
| 1733765400 | 29.63 | -1.41 | -4.53 | 29.63 | 29.63 | 29.63 | 0 |
| 1733506200 | 31.035 | 0.95 | 3.14 | 31.035 | 31.035 | 31.035 | 0 |
| 1733419800 | 30.09 | 0.68 | 2.31 | 30.09 | 30.09 | 30.09 | 0 |
| 1733333400 | 29.41 | 1.46 | 5.20 | 29.41 | 29.41 | 29.41 | 0 |
| 1733247000 | 27.955 | -0.44 | -1.55 | 27.955 | 27.955 | 27.955 | 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
