Premium
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 | 49.5 | 49.5 | 46.5 | 33530 | 47.77944957 | DE |
| 4 | -0.5 | -1 | 50 | 51 | 46.5 | 34042 | 49.65899687 | DE |
| 12 | 5 | 11.2359550562 | 44.5 | 55.5 | 44.5 | 55588 | 50.74601295 | DE |
| 26 | 4 | 8.79120879121 | 45.5 | 55.5 | 39.5 | 41486 | 48.0826068 | DE |
| 52 | 17.5 | 54.6875 | 32 | 55.5 | 32 | 40619 | 45.47661 | DE |
| 156 | 3 | 6.45161290323 | 46.5 | 72 | 23.25 | 36742 | 41.0031853 | DE |
| 260 | -3 | -5.71428571429 | 52.5 | 72 | 23.25 | 35406 | 41.18787009 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744389000 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 4123 |
| 1744302600 | 49.5 | 1.5 | 3.13 | 48.5 | 49.5 | 48.5 | 20295 |
| 1744216200 | 48 | 0 | 0.00 | 48 | 48 | 48 | 17605 |
| 1744129800 | 48 | 1 | 2.13 | 47 | 48 | 47 | 31135 |
| 1744043400 | 47 | -0.5 | -1.05 | 47.5 | 47.5 | 46.5 | 36220 |
| 1743784200 | 47.5 | -2 | -4.04 | 49.5 | 49.5 | 47.5 | 62396 |
| 1743697800 | 49.5 | -1.5 | -2.94 | 51 | 51 | 49.5 | 11293 |
| 1743611400 | 51 | 0 | 0.00 | 51 | 51 | 51 | 29998 |
| 1743525000 | 51 | 0 | 0.00 | 51 | 51 | 51 | 12339 |
| 1743438600 | 51 | 0 | 0.00 | 51 | 51 | 51 | 28800 |
| 1743183000 | 51 | 0.5 | 0.99 | 50.5 | 51 | 50.5 | 37859 |
| 1743096600 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 6486 |
| 1743010200 | 50.5 | 0.5 | 1.00 | 50 | 50.5 | 50 | 31550 |
| 1742923800 | 50 | 0.5 | 1.01 | 49.5 | 50 | 49.5 | 11690 |
| 1742837400 | 49.5 | 0 | 0.00 | 49.5 | 50 | 49.5 | 60228 |
| 1742578200 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 29333 |
| 1742491800 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 40297 |
| 1742405400 | 49.5 | -0.5 | -1.00 | 50 | 50 | 49.5 | 22817 |
| 1742319000 | 50 | -1 | -1.96 | 51 | 51 | 50 | 65873 |
| 1742232600 | 51 | 1 | 2.00 | 50 | 51 | 50 | 94082 |
| 1741973400 | 50 | 0 | 0.00 | 50 | 50 | 50 | 30535 |
| 1741887000 | 50 | 0 | 0.00 | 50 | 50 | 50 | 28 |
| 1741800600 | 50 | 0 | 0.00 | 50 | 50 | 50 | 44811 |
| 1741714200 | 50 | -0.5 | -0.99 | 50.5 | 50.5 | 50 | 46185 |
| 1741627800 | 50.5 | 3 | 6.32 | 48 | 50.5 | 47.5 | 100965 |
| 1741368600 | 47.5 | -0.5 | -1.04 | 47.5 | 47.5 | 47.5 | 9496 |
| 1741282200 | 48 | 0 | 0.00 | 47.5 | 48 | 46.5 | 123198 |
| 1741195800 | 48 | -0.5 | -1.03 | 48.5 | 48.5 | 48 | 130281 |
| 1741109400 | 48.5 | -0.5 | -1.02 | 49 | 49 | 48.5 | 42311 |
| 1741023000 | 49 | -2 | -3.92 | 49.5 | 49.5 | 48.5 | 105595 |
| 1740763800 | 51 | -2 | -3.77 | 53 | 53 | 49.5 | 147395 |
| 1740677400 | 53 | -1 | -1.85 | 54 | 54 | 53 | 22803 |
| 1740591000 | 54 | 0 | 0.00 | 54 | 54 | 54 | 2803 |
| 1740504600 | 54 | 0 | 0.00 | 54 | 54 | 54 | 15406 |
| 1740418200 | 54 | 0 | 0.00 | 54 | 54 | 54 | 33130 |
| 1740159000 | 54 | 0 | 0.00 | 54 | 54 | 53 | 26641 |
| 1740072600 | 54 | -1 | -1.82 | 54.5 | 54.5 | 54 | 31672 |
| 1739986200 | 55 | 0 | 0.00 | 55 | 55 | 55 | 97292 |
| 1739899800 | 55 | 0 | 0.00 | 55 | 55 | 55 | 64781 |
| 1739813400 | 55 | 3 | 5.77 | 54 | 55.5 | 54 | 485887 |
| 1739554200 | 52 | 0 | 0.00 | 52 | 52 | 52 | 55408 |
| 1739467800 | 52 | 0 | 0.00 | 52 | 52 | 52 | 11739 |
| 1739381400 | 52 | -1 | -1.89 | 53 | 53 | 52 | 39152 |
| 1739295000 | 53 | 2 | 3.92 | 51 | 53 | 51 | 128436 |
| 1739208600 | 51 | 0 | 0.00 | 51 | 51 | 51 | 11339 |
| 1738949400 | 51 | 0.5 | 0.99 | 50.5 | 51 | 50.5 | 49832 |
| 1738863000 | 50.5 | 1 | 2.02 | 49.5 | 50.5 | 49.5 | 73288 |
| 1738776600 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 42294 |
| 1738690200 | 49.5 | -0.5 | -1.00 | 50 | 50 | 49.5 | 72742 |
| 1738603800 | 50 | 0 | 0.00 | 50 | 50 | 50 | 4997 |
| 1738344600 | 50 | -1 | -1.96 | 50 | 51 | 50 | 78818 |
| 1738258200 | 51 | 1.5 | 3.03 | 49.5 | 51 | 49.5 | 16822 |
| 1738171800 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 37884 |
| 1738085400 | 49.5 | 0.5 | 1.02 | 49 | 49.5 | 49 | 23495 |
| 1737999000 | 49 | 0.5 | 1.03 | 48.5 | 49.5 | 48.5 | 36279 |
| 1737739800 | 48.5 | 1 | 2.11 | 47.5 | 48.5 | 47.5 | 78768 |
| 1737653400 | 47.5 | 0.5 | 1.06 | 47 | 48 | 47 | 34824 |
| 1737567000 | 47 | 0 | 0.00 | 47 | 47 | 47 | 53071 |
| 1737480600 | 47 | -0.5 | -1.05 | 47.5 | 48 | 47 | 34410 |
| 1737394200 | 47.5 | 3 | 6.74 | 44.5 | 47.5 | 44.5 | 225348 |
| 1737135000 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 14841 |
| 1737048600 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 21215 |
| 1736962200 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 4624 |
| 1736875800 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 46408 |
| 1736789400 | 44.5 | 0.5 | 1.14 | 45.5 | 45.5 | 44.5 | 160805 |
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 RAMP DEFI [OLD] (RAMPGBP).](/common/images/company/COIN_RAMPUSD.png){kind=small}
