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 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 21.655 | -0.53 | -2.39 | 21.85 | 22.0775 | 21.465 | 1970 |
| 1744302600 | 22.185 | -0.22 | -0.98 | 22.185 | 22.185 | 22.185 | 789 |
| 1744216200 | 22.405 | -0.33 | -1.45 | 22.365 | 22.8275 | 22.1625 | 6103 |
| 1744129800 | 22.735 | -0.04 | -0.15 | 22.73 | 22.8125 | 22.5825 | 3783 |
| 1744043400 | 22.77 | 0.02 | 0.10 | 22.87 | 23.0425 | 22.2225 | 5680 |
| 1743784200 | 22.7475 | 0.34 | 1.51 | 22.785 | 22.855 | 22.665 | 32 |
| 1743697800 | 22.41 | -0.1 | -0.43 | 22.415 | 22.64 | 22.315 | 921 |
| 1743611400 | 22.5075 | -0.14 | -0.63 | 22.635 | 22.68 | 22.4975 | 2524 |
| 1743525000 | 22.65 | 0.05 | 0.23 | 22.65 | 22.65 | 22.65 | 0 |
| 1743438600 | 22.5975 | 0.15 | 0.67 | 22.545 | 22.9225 | 22.285 | 83637 |
| 1743183000 | 22.4475 | 0.15 | 0.67 | 22.405 | 22.4725 | 22.38 | 1308 |
| 1743096600 | 22.2975 | -0.12 | -0.52 | 22.2975 | 22.2975 | 22.2975 | 577 |
| 1743010200 | 22.415 | 0.1 | 0.45 | 22.37 | 22.4475 | 22.3675 | 1457 |
| 1742923800 | 22.315 | -0.05 | -0.23 | 22.315 | 22.315 | 22.315 | 200 |
| 1742837400 | 22.3675 | -0.14 | -0.60 | 22.305 | 22.6075 | 22.29 | 1299 |
| 1742578200 | 22.5025 | 0.15 | 0.66 | 22.455 | 22.5575 | 22.3825 | 5578 |
| 1742491800 | 22.355 | 0.16 | 0.74 | 22.355 | 22.355 | 22.355 | 468 |
| 1742405400 | 22.19 | 0.04 | 0.18 | 22.21 | 22.21 | 22.155 | 1759 |
| 1742319000 | 22.15 | -0.04 | -0.17 | 22.15 | 22.15 | 22.15 | 413 |
| 1742232600 | 22.1875 | -0.1 | -0.44 | 22.215 | 22.265 | 22.1275 | 2292 |
| 1741973400 | 22.285 | 0.03 | 0.15 | 22.255 | 22.51 | 22.1625 | 4309 |
| 1741887000 | 22.2525 | 0.06 | 0.27 | 22.185 | 22.5025 | 22.14 | 571 |
| 1741800600 | 22.1925 | -0.1 | -0.44 | 22.24 | 22.3175 | 22.1575 | 2975 |
| 1741714200 | 22.29 | -0.13 | -0.59 | 22.29 | 22.29 | 22.29 | 186 |
| 1741627800 | 22.4225 | 0.09 | 0.43 | 22.37 | 22.4625 | 22.2875 | 15401 |
| 1741368600 | 22.3275 | 0.06 | 0.28 | 22.315 | 22.5775 | 22.2475 | 1539 |
| 1741282200 | 22.265 | -0.27 | -1.18 | 22.25 | 22.41 | 22.22 | 471 |
| 1741195800 | 22.53 | -0.37 | -1.60 | 22.52 | 22.7625 | 22.415 | 5630 |
| 1741109400 | 22.8975 | 0.07 | 0.33 | 22.945 | 22.945 | 22.83 | 1629 |
| 1741023000 | 22.8225 | -0.2 | -0.85 | 23.12 | 23.12 | 22.74 | 715 |
| 1740763800 | 23.0175 | 0.17 | 0.77 | 22.95 | 23.0325 | 22.87 | 10963 |
| 1740677400 | 22.8425 | 0.14 | 0.61 | 22.8425 | 22.8425 | 22.8425 | 0 |
| 1740591000 | 22.705 | -0.07 | -0.31 | 22.72 | 22.72 | 22.6825 | 571 |
| 1740504600 | 22.775 | 0.1 | 0.43 | 22.845 | 23.0575 | 22.465 | 642 |
| 1740418200 | 22.6775 | 0.02 | 0.08 | 22.665 | 22.76 | 22.5775 | 5073 |
| 1740159000 | 22.66 | 0.05 | 0.21 | 22.66 | 22.66 | 22.66 | 384 |
| 1740072600 | 22.6125 | -0.05 | -0.21 | 22.615 | 22.6775 | 22.5625 | 1804 |
| 1739986200 | 22.66 | 0.07 | 0.31 | 22.6 | 22.915 | 22.25 | 492 |
| 1739899800 | 22.59 | -0.04 | -0.17 | 22.65 | 22.92 | 22.38 | 1086 |
| 1739813400 | 22.6275 | -0.05 | -0.22 | 22.62 | 22.9575 | 22.3675 | 1462 |
| 1739554200 | 22.6775 | -0.04 | -0.15 | 22.655 | 22.935 | 22.3875 | 31 |
| 1739467800 | 22.7125 | -0.15 | -0.63 | 22.8 | 23.0825 | 22.4725 | 729 |
| 1739381400 | 22.8575 | -0.08 | -0.33 | 22.935 | 23.17 | 22.535 | 155 |
| 1739295000 | 22.9325 | -0.11 | -0.48 | 22.92 | 22.9425 | 22.92 | 703 |
| 1739208600 | 23.0425 | 0.05 | 0.20 | 22.955 | 23.3825 | 22.6875 | 2728 |
| 1738949400 | 22.9975 | 0.13 | 0.58 | 22.9975 | 22.9975 | 22.9975 | 0 |
| 1738863000 | 22.865 | -0.01 | -0.03 | 22.865 | 23.405 | 22.825 | 3965 |
| 1738776600 | 22.8725 | 0.08 | 0.35 | 22.8725 | 22.8725 | 22.8725 | 186 |
| 1738690200 | 22.7925 | -0.13 | -0.55 | 22.895 | 23.1025 | 22.72 | 1774 |
| 1738603800 | 22.9175 | -0.13 | -0.57 | 23.22 | 23.4075 | 22.645 | 355 |
| 1738344600 | 23.05 | 0.04 | 0.15 | 23.04 | 23.4325 | 22.7775 | 1600 |
| 1738258200 | 23.015 | -0.03 | -0.14 | 23.08 | 23.3725 | 22.6625 | 11149 |
| 1738171800 | 23.0475 | 0.02 | 0.11 | 23.0475 | 23.0475 | 23.0475 | 1111 |
| 1738085400 | 23.0225 | 0.07 | 0.33 | 23.05 | 23.3675 | 22.9925 | 609 |
| 1737999000 | 22.9475 | 0.12 | 0.53 | 22.92 | 22.965 | 22.8975 | 2927 |
| 1737739800 | 22.8275 | -0.24 | -1.05 | 22.955 | 23.185 | 22.5475 | 3002 |
| 1737653400 | 23.07 | -0.04 | -0.17 | 23.055 | 23.435 | 22.73 | 17460 |
| 1737567000 | 23.11 | -0.02 | -0.10 | 23.155 | 23.41 | 22.7875 | 8104 |
| 1737480600 | 23.1325 | -0.06 | -0.25 | 23.1325 | 23.1325 | 23.1325 | 2428 |
| 1737394200 | 23.19 | -0.17 | -0.72 | 23.355 | 23.6 | 22.9225 | 2187 |
| 1737135000 | 23.3575 | 0.07 | 0.28 | 23.3575 | 23.3575 | 23.3575 | 97 |
| 1737048600 | 23.2925 | 0.11 | 0.46 | 23.2925 | 23.2925 | 23.2925 | 372 |
| 1736962200 | 23.185 | 0.05 | 0.21 | 23.155 | 23.1925 | 23.155 | 649 |
| 1736875800 | 23.1375 | -0.06 | -0.24 | 23.18 | 23.49 | 22.93 | 488 |
| 1736789400 | 23.1925 | 0.06 | 0.26 | 23.1925 | 23.1925 | 23.1925 | 2570 |
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}
