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 | 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 |
|---|---|---|---|---|---|---|---|
| 1744907400 | 25.3825 | 0.05 | 0.20 | 25.3825 | 25.3825 | 25.3825 | 2 |
| 1744821000 | 25.3325 | 0.21 | 0.84 | 25.3325 | 25.3325 | 25.3325 | 1 |
| 1744734600 | 25.1225 | -0.03 | -0.13 | 25.1225 | 25.1225 | 25.1225 | 0 |
| 1744648200 | 25.155 | 1.21 | 5.04 | 25.155 | 25.155 | 25.155 | 0 |
| 1744389000 | 23.9475 | 0.16 | 0.66 | 23.9475 | 23.9475 | 23.9475 | 480 |
| 1744302600 | 23.79 | 1.64 | 7.40 | 23.79 | 23.79 | 23.79 | 1329 |
| 1744216200 | 22.15 | -0.47 | -2.06 | 22.15 | 22.15 | 22.15 | 18 |
| 1744129800 | 22.615 | 0.03 | 0.14 | 22.615 | 22.615 | 22.615 | 1 |
| 1744043400 | 22.5825 | -2.77 | -10.93 | 21.765 | 23.21 | 21.765 | 1704 |
| 1743784200 | 25.355 | 0 | 0.00 | 25.355 | 25.355 | 25.355 | 0 |
| 1743697800 | 25.355 | -0.71 | -2.71 | 25.285 | 25.6175 | 25.1525 | 122 |
| 1743611400 | 26.06 | -0.17 | -0.63 | 26.055 | 26.06 | 25.93 | 201 |
| 1743525000 | 26.225 | 0.29 | 1.10 | 26.225 | 26.225 | 26.225 | 0 |
| 1743438600 | 25.94 | -0.79 | -2.94 | 25.94 | 25.94 | 25.94 | 5 |
| 1743183000 | 26.725 | -0.48 | -1.77 | 26.725 | 26.725 | 26.725 | 3 |
| 1743096600 | 27.2075 | -0.27 | -0.97 | 27.265 | 27.265 | 27.2075 | 192 |
| 1743010200 | 27.475 | -0.23 | -0.83 | 27.815 | 27.8425 | 27.475 | 56 |
| 1742923800 | 27.705 | 0.19 | 0.68 | 27.705 | 27.705 | 27.705 | 0 |
| 1742837400 | 27.5175 | 0.18 | 0.68 | 27.5175 | 27.5175 | 27.5175 | 10 |
| 1742578200 | 27.3325 | -0.52 | -1.85 | 27.3325 | 27.3325 | 27.3325 | 1 |
| 1742491800 | 27.8475 | -0.36 | -1.29 | 27.8475 | 27.8475 | 27.8475 | 1 |
| 1742405400 | 28.21 | -0.06 | -0.20 | 28.21 | 28.21 | 28.21 | 0 |
| 1742319000 | 28.2675 | 0.18 | 0.66 | 28.2675 | 28.2675 | 28.2675 | 0 |
| 1742232600 | 28.0825 | 0.52 | 1.87 | 28.0825 | 28.0825 | 28.0825 | 0 |
| 1741973400 | 27.5675 | 0.54 | 2.00 | 27.5675 | 27.5675 | 27.5675 | 4 |
| 1741887000 | 27.0275 | 0.14 | 0.52 | 27.0275 | 27.0275 | 27.0275 | 1 |
| 1741800600 | 26.8875 | 0.13 | 0.49 | 26.8875 | 26.8875 | 26.8875 | 0 |
| 1741714200 | 26.7575 | -0.06 | -0.21 | 26.7575 | 26.7575 | 26.7575 | 1 |
| 1741627800 | 26.8125 | -0.25 | -0.91 | 26.9 | 26.9 | 26.805 | 156 |
| 1741368600 | 27.06 | -0.08 | -0.28 | 27.315 | 27.315 | 26.0775 | 4 |
| 1741282200 | 27.135 | 0.59 | 2.20 | 27.135 | 27.135 | 27.135 | 0 |
| 1741195800 | 26.55 | 1.06 | 4.14 | 26.34 | 26.555 | 25.5875 | 57 |
| 1741109400 | 25.495 | -0.76 | -2.88 | 25.495 | 25.495 | 25.495 | 12 |
| 1741023000 | 26.25 | 0.49 | 1.90 | 26.25 | 26.25 | 26.25 | 0 |
| 1740763800 | 25.76 | -0.48 | -1.83 | 25.69 | 25.87 | 25.2975 | 28 |
| 1740677400 | 26.24 | -0.32 | -1.19 | 26.24 | 26.24 | 26.24 | 0 |
| 1740591000 | 26.555 | 0.47 | 1.80 | 26.39 | 26.555 | 26.39 | 70 |
| 1740504600 | 26.085 | -0.25 | -0.93 | 26.47 | 26.485 | 25.5375 | 2 |
| 1740418200 | 26.33 | -0.36 | -1.34 | 26.6 | 26.6475 | 26.21 | 2012 |
| 1740159000 | 26.6875 | 0.04 | 0.15 | 26.6875 | 26.6875 | 26.6875 | 0 |
| 1740072600 | 26.6475 | 0.41 | 1.57 | 26.6475 | 26.6475 | 26.6475 | 0 |
| 1739986200 | 26.235 | -0.32 | -1.19 | 26.235 | 26.235 | 26.235 | 0 |
| 1739899800 | 26.55 | -0.17 | -0.65 | 26.55 | 26.55 | 26.55 | 5 |
| 1739813400 | 26.7225 | -0.05 | -0.20 | 26.785 | 26.8575 | 26.5925 | 127 |
| 1739554200 | 26.775 | 0.14 | 0.54 | 27.255 | 27.255 | 26.775 | 48 |
| 1739467800 | 26.6325 | 0.32 | 1.23 | 26.6325 | 26.6325 | 26.6325 | 0 |
| 1739381400 | 26.31 | -0.01 | -0.03 | 26.31 | 26.31 | 26.31 | 1 |
| 1739295000 | 26.3175 | -0.14 | -0.51 | 26.3175 | 26.3175 | 26.3175 | 7 |
| 1739208600 | 26.4525 | 0.18 | 0.67 | 26.325 | 26.5275 | 26.2875 | 34 |
| 1738949400 | 26.2775 | 0.08 | 0.31 | 26.2775 | 26.2775 | 26.2775 | 24 |
| 1738863000 | 26.195 | 0.41 | 1.60 | 26.195 | 26.195 | 26.195 | 0 |
| 1738776600 | 25.7825 | 0.08 | 0.32 | 25.71 | 25.9525 | 25.415 | 34 |
| 1738690200 | 25.7 | 0.54 | 2.14 | 25.7 | 25.7 | 25.7 | 0 |
| 1738603800 | 25.1625 | -0.4 | -1.56 | 25.1625 | 25.1625 | 25.1625 | 0 |
| 1738344600 | 25.5625 | -0.13 | -0.49 | 25.5625 | 25.5625 | 25.5625 | 14 |
| 1738258200 | 25.6875 | 0.33 | 1.30 | 25.62 | 25.6875 | 25.165 | 43 |
| 1738171800 | 25.3575 | 0.34 | 1.34 | 25.3575 | 25.3575 | 25.3575 | 250 |
| 1738085400 | 25.0225 | -0.36 | -1.41 | 25.175 | 25.175 | 25.0225 | 106 |
| 1737999000 | 25.38 | -0.54 | -2.09 | 25.38 | 25.38 | 25.38 | 0 |
| 1737739800 | 25.9225 | 0.4 | 1.55 | 25.9225 | 25.9225 | 25.9225 | 0 |
| 1737653400 | 25.5275 | -0.29 | -1.12 | 25.73 | 25.73 | 25.175 | 954 |
| 1737567000 | 25.8175 | -0.11 | -0.43 | 26.065 | 26.15 | 25.77 | 1152 |
| 1737480600 | 25.93 | -0.2 | -0.77 | 25.93 | 25.93 | 25.93 | 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
![Logo de NKN [Ethereum] (NKNBTC).](/common/images/company/COIN_NKNUSD.png){kind=small}
