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 | 1.25 | 16.1290322581 | 7.75 | 9.25 | 7.75 | 53156 | 8.45901808 | DE |
| 4 | -0.5 | -5.26315789474 | 9.5 | 9.5 | 7.75 | 48017 | 8.1872483 | DE |
| 12 | -3 | -25 | 12 | 12.5 | 7.75 | 33032 | 9.30896419 | DE |
| 26 | -0.25 | -2.7027027027 | 9.25 | 13 | 7.75 | 49471 | 10.41810915 | DE |
| 52 | 0.25 | 2.85714285714 | 8.75 | 13 | 6.45 | 47765 | 9.27374172 | DE |
| 156 | -25 | -73.5294117647 | 34 | 42 | 6.125 | 39042 | 14.29366578 | DE |
| 260 | -61 | -87.1428571429 | 70 | 124.75 | 6.125 | 59827 | 53.55466184 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 9 | 0.4 | 4.65 | 8.75 | 9.25 | 8.75 | 248593 |
| 1744821000 | 8.6 | 0.73 | 9.21 | 7.875 | 8.75 | 7.875 | 214097 |
| 1744734600 | 7.875 | 0 | 0.00 | 7.875 | 7.875 | 7.875 | 10000 |
| 1744648200 | 7.875 | 0 | 0.00 | 7.875 | 7.875 | 7.875 | 32171 |
| 1744389000 | 7.875 | 0 | 0.00 | 7.875 | 7.875 | 7.875 | 9491 |
| 1744302600 | 7.875 | 0.13 | 1.61 | 7.75 | 7.875 | 7.75 | 21 |
| 1744216200 | 7.75 | 0 | 0.00 | 7.75 | 8 | 7.75 | 13823 |
| 1744129800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 24274 |
| 1744043400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 37235 |
| 1743784200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 102668 |
| 1743697800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1743611400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 11460 |
| 1743525000 | 7.75 | -0.5 | -6.06 | 8.25 | 8.25 | 7.75 | 41875 |
| 1743438600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 349 |
| 1743183000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 36299 |
| 1743096600 | 8.25 | -0.13 | -1.49 | 8.375 | 8.375 | 8.25 | 190641 |
| 1743010200 | 8.375 | -0.13 | -1.47 | 8.5 | 8.5 | 8 | 79498 |
| 1742923800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 22270 |
| 1742837400 | 8.5 | -1 | -10.53 | 9.5 | 9.5 | 8.5 | 66735 |
| 1742578200 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 3184 |
| 1742491800 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 9603 |
| 1742405400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 16000 |
| 1742319000 | 9.5 | 0.25 | 2.70 | 9.5 | 9.5 | 9.5 | 0 |
| 1742232600 | 9.25 | -0.13 | -1.33 | 9.375 | 9.375 | 9.25 | 36484 |
| 1741973400 | 9.375 | 0.07 | 0.81 | 9.5 | 9.5 | 9.375 | 3 |
| 1741887000 | 9.3 | -0.45 | -4.62 | 9.75 | 9.75 | 9.3 | 229069 |
| 1741800600 | 9.75 | 0.45 | 4.84 | 9.75 | 9.75 | 9.75 | 1000 |
| 1741714200 | 9.3 | -0.45 | -4.62 | 9.75 | 9.75 | 9.3 | 22603 |
| 1741627800 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 250 |
| 1741368600 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 773 |
| 1741282200 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1741195800 | 9.75 | -0.5 | -4.88 | 10.25 | 10.25 | 9.75 | 58368 |
| 1741109400 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 4000 |
| 1741023000 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1740763800 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 15651 |
| 1740677400 | 10.25 | 0.25 | 2.50 | 10.25 | 10.25 | 10.25 | 100090 |
| 1740591000 | 10 | 0 | 0.00 | 10 | 10 | 10 | 35486 |
| 1740504600 | 10 | -0.75 | -6.98 | 10.75 | 10.75 | 9.75 | 143044 |
| 1740418200 | 10.75 | -0.25 | -2.27 | 11 | 11 | 10.75 | 4115 |
| 1740159000 | 11 | -0.5 | -4.35 | 11.5 | 11.5 | 11 | 15887 |
| 1740072600 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1739986200 | 11.5 | -0.5 | -4.17 | 12 | 12 | 11.5 | 8218 |
| 1739899800 | 12 | 0 | 0.00 | 12 | 12 | 12 | 6171 |
| 1739813400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 4246 |
| 1739554200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 180 |
| 1739467800 | 12 | 0 | 0.00 | 12 | 12 | 11.5 | 27882 |
| 1739381400 | 12 | 0.25 | 2.13 | 12 | 12 | 12 | 18725 |
| 1739295000 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 2500 |
| 1739208600 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.5 | 8 |
| 1738949400 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 41648 |
| 1738863000 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 427 |
| 1738776600 | 11.75 | -0.75 | -6.00 | 12.25 | 12.25 | 11.75 | 128806 |
| 1738690200 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 11.9 | 12777 |
| 1738603800 | 12.5 | 0.5 | 4.17 | 12 | 12.5 | 11.6 | 13480 |
| 1738344600 | 12 | 0 | 0.00 | 12 | 12 | 12 | 4987 |
| 1738258200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1738171800 | 12 | 0 | 0.00 | 12 | 12 | 12 | 8582 |
| 1738085400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 5642 |
| 1737999000 | 12 | 0 | 0.00 | 12 | 12 | 12 | 24302 |
| 1737739800 | 12 | 0 | 0.00 | 12 | 12 | 12 | 10000 |
| 1737653400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 5195 |
| 1737567000 | 12 | 0 | 0.00 | 12 | 12 | 12 | 34974 |
| 1737480600 | 12 | 0 | 0.00 | 12 | 12 | 12 | 16 |
| 1737394200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 4900 |
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 Gifto [OLD] (GTOUSD).](/common/images/company/COIN_GTOUSD.png){kind=small}
