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 | 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 |
|---|---|---|---|---|---|---|---|
| 1742232600 | 9.036 | 0.11 | 1.26 | 9.036 | 9.036 | 9.036 | 0 |
| 1741973400 | 8.924 | 0.16 | 1.78 | 8.924 | 8.924 | 8.924 | 0 |
| 1741887000 | 8.768 | -0.03 | -0.31 | 8.768 | 8.768 | 8.768 | 0 |
| 1741800600 | 8.7955 | 0.04 | 0.45 | 8.7955 | 8.7955 | 8.7955 | 0 |
| 1741714200 | 8.756 | -0.01 | -0.16 | 8.816 | 8.8699999 | 8.6425 | 200 |
| 1741627800 | 8.77 | -0.11 | -1.19 | 8.772 | 8.781 | 8.7535 | 5525 |
| 1741368600 | 8.876 | -0.07 | -0.79 | 8.876 | 8.876 | 8.876 | 0 |
| 1741282200 | 8.9469999 | 0.06 | 0.66 | 8.965 | 8.983 | 8.9245 | 940 |
| 1741195800 | 8.8885 | 0.14 | 1.55 | 8.916 | 8.916 | 8.8825 | 940 |
| 1741109400 | 8.753 | -0.14 | -1.55 | 8.827 | 8.9164999 | 8.6945 | 3490 |
| 1741023000 | 8.8905 | -0.01 | -0.12 | 8.8905 | 8.8905 | 8.8905 | 0 |
| 1740763800 | 8.901 | -0.22 | -2.42 | 8.901 | 8.901 | 8.901 | 0 |
| 1740677400 | 9.1215 | -0.11 | -1.18 | 9.1215 | 9.1215 | 9.1215 | 0 |
| 1740591000 | 9.2305 | 0.13 | 1.42 | 9.2305 | 9.2305 | 9.2305 | 0 |
| 1740504600 | 9.101 | -0.06 | -0.66 | 9.101 | 9.101 | 9.101 | 0 |
| 1740418200 | 9.1615 | -0.18 | -1.90 | 9.1615 | 9.1615 | 9.1615 | 0 |
| 1740159000 | 9.339 | 0.06 | 0.66 | 9.339 | 9.339 | 9.339 | 0 |
| 1740072600 | 9.2775 | 0.01 | 0.15 | 9.2775 | 9.2775 | 9.2775 | 0 |
| 1739986200 | 9.2635 | 0 | 0.01 | 9.2635 | 9.2635 | 9.2635 | 0 |
| 1739899800 | 9.263 | 0.03 | 0.27 | 9.263 | 9.263 | 9.263 | 0 |
| 1739813400 | 9.238 | 0.07 | 0.72 | 9.238 | 9.238 | 9.238 | 0 |
| 1739554200 | 9.172 | 0.02 | 0.20 | 9.172 | 9.172 | 9.172 | 0 |
| 1739467800 | 9.1535 | -0.03 | -0.33 | 9.1535 | 9.1535 | 9.1535 | 0 |
| 1739381400 | 9.1835 | -0.01 | -0.08 | 9.1835 | 9.1835 | 9.1835 | 0 |
| 1739295000 | 9.1905 | -0.05 | -0.50 | 9.1905 | 9.1905 | 9.1905 | 0 |
| 1739208600 | 9.2365 | 0.09 | 0.99 | 9.2365 | 9.2365 | 9.2365 | 0 |
| 1738949400 | 9.146 | 0.04 | 0.38 | 9.146 | 9.146 | 9.146 | 0 |
| 1738863000 | 9.111 | 0.08 | 0.91 | 9.111 | 9.111 | 9.111 | 0 |
| 1738776600 | 9.0285 | -0.07 | -0.81 | 9.0285 | 9.0285 | 9.0285 | 0 |
| 1738690200 | 9.102 | 0.12 | 1.34 | 9.102 | 9.102 | 9.102 | 0 |
| 1738603800 | 8.9815 | -0.11 | -1.23 | 8.9815 | 8.9815 | 8.9815 | 0 |
| 1738344600 | 9.0935 | 0.04 | 0.48 | 9.0935 | 9.0935 | 9.0935 | 0 |
| 1738258200 | 9.05 | 0.15 | 1.63 | 9.05 | 9.05 | 9.05 | 0 |
| 1738171800 | 8.9045 | 0.14 | 1.63 | 8.9045 | 8.9045 | 8.9045 | 0 |
| 1738085400 | 8.762 | -0.05 | -0.55 | 8.762 | 8.762 | 8.762 | 0 |
| 1737999000 | 8.8105 | -0.19 | -2.11 | 8.8105 | 8.8105 | 8.8105 | 0 |
| 1737739800 | 9 | -0.03 | -0.37 | 9 | 9 | 9 | 0 |
| 1737653400 | 9.0335 | -0.01 | -0.06 | 9.0335 | 9.0335 | 9.0335 | 0 |
| 1737567000 | 9.039 | 0.02 | 0.26 | 9.039 | 9.039 | 9.039 | 0 |
| 1737480600 | 9.016 | -0.06 | -0.64 | 9.016 | 9.016 | 9.016 | 0 |
| 1737394200 | 9.074 | 0.03 | 0.33 | 9.074 | 9.074 | 9.074 | 0 |
| 1737135000 | 9.0445 | 0.09 | 1.06 | 9.0445 | 9.0445 | 9.0445 | 0 |
| 1737048600 | 8.95 | 0.05 | 0.57 | 8.95 | 8.95 | 8.95 | 0 |
| 1736962200 | 8.8995 | 0.07 | 0.79 | 8.8995 | 8.8995 | 8.8995 | 0 |
| 1736875800 | 8.83 | 0.09 | 1.02 | 8.83 | 8.83 | 8.83 | 0 |
| 1736789400 | 8.741 | -0.05 | -0.59 | 8.741 | 8.741 | 8.741 | 0 |
| 1736530200 | 8.7925 | -0.08 | -0.94 | 8.7925 | 8.7925 | 8.7925 | 0 |
| 1736443800 | 8.876 | 0.03 | 0.36 | 8.876 | 8.876 | 8.876 | 0 |
| 1736357400 | 8.844 | 0.02 | 0.18 | 8.844 | 8.844 | 8.844 | 0 |
| 1736271000 | 8.828 | -0.04 | -0.44 | 8.828 | 8.828 | 8.828 | 0 |
| 1736184600 | 8.867 | 0.01 | 0.16 | 8.867 | 8.867 | 8.867 | 0 |
| 1735925400 | 8.853 | 0 | 0.02 | 8.853 | 8.853 | 8.853 | 0 |
| 1735839000 | 8.851 | 0.11 | 1.26 | 8.851 | 8.851 | 8.851 | 0 |
| 1735666200 | 8.741 | 0 | 0.00 | 8.741 | 8.741 | 8.741 | 0 |
| 1735579800 | 8.741 | -0.01 | -0.09 | 8.741 | 8.741 | 8.741 | 0 |
| 1735320600 | 8.7485 | -0.12 | -1.38 | 8.7485 | 8.7485 | 8.7485 | 0 |
| 1735061400 | 8.8705 | 0 | 0.00 | 8.8705 | 8.8705 | 8.8705 | 0 |
| 1734975000 | 8.8705 | 0.05 | 0.54 | 8.8705 | 8.8705 | 8.8705 | 0 |
| 1734715800 | 8.823 | -0.03 | -0.36 | 8.823 | 8.823 | 8.823 | 0 |
| 1734629400 | 8.8545 | -0.04 | -0.43 | 8.8545 | 8.8545 | 8.8545 | 0 |
| 1734543000 | 8.893 | 0.03 | 0.32 | 8.893 | 8.893 | 8.893 | 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 Glaxe [Project Galaxy] (GALETH).](/common/images/company/COIN_GALUSD.png){kind=small}
