Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0969 | 12.2953939855 | 0.7881 | 1.07 | 0.7881 | 489799 | 0.9721368 | CS |
| 4 | -0.025 | -2.74725274725 | 0.91 | 1.07 | 0.7144 | 363227 | 0.8812492 | CS |
| 12 | 0.0095 | 1.08509423187 | 0.8755 | 1.54 | 0.7144 | 647325 | 1.07738978 | CS |
| 26 | 0.1152 | 14.9649259548 | 0.7698 | 1.54 | 0.7144 | 437349 | 1.02309836 | CS |
| 52 | -1.055 | -54.381443299 | 1.94 | 2.3899 | 0.555 | 579472 | 1.10528366 | CS |
| 156 | -10.595 | -92.2909407666 | 11.48 | 200 | 0.555 | 422726 | 2.80138442 | CS |
| 260 | -10.595 | -92.2909407666 | 11.48 | 200 | 0.555 | 422726 | 2.80138442 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 0.9143 | 0.0163 | 1.82 | 0.8714 | 0.926 | 0.8714 | 228643 |
| 1745534100 | 0.898 | -0.0146 | -1.60 | 0.8971 | 0.966 | 0.8702 | 312219 |
| 1745447700 | 0.9126 | -0.025 | -2.67 | 0.92 | 0.9894 | 0.860001 | 365085 |
| 1745361300 | 0.9376 | -0.0824 | -8.08 | 0.96 | 0.99 | 0.9206 | 191120 |
| 1745274900 | 1.02 | 0.21 | 25.54 | 0.7881 | 1.07 | 0.7881 | 1351927 |
| 1744929300 | 0.8125 | 0.0452 | 5.89 | 0.7973 | 0.86 | 0.778 | 430687 |
| 1744842900 | 0.7673 | -0.0728 | -8.67 | 0.8316 | 0.8443 | 0.7594999 | 152555 |
| 1744756500 | 0.8401 | 0.0556 | 7.09 | 0.8115 | 0.8501 | 0.7936 | 147986 |
| 1744670100 | 0.7845 | 0.0143 | 1.86 | 0.7471 | 0.8 | 0.7471 | 81209 |
| 1744410900 | 0.7702 | -0.0048 | -0.62 | 0.8031 | 0.8031 | 0.7144 | 193977 |
| 1744324500 | 0.775 | -0.0013 | -0.17 | 0.7786999 | 0.81 | 0.76 | 112548 |
| 1744238100 | 0.7763 | -0.0244 | -3.05 | 0.8048999 | 0.86 | 0.7211999 | 507909 |
| 1744151700 | 0.8007 | 0.0107 | 1.35 | 0.8187 | 0.86 | 0.8007 | 193488 |
| 1744065300 | 0.79 | -0.06 | -7.06 | 0.7735 | 0.88 | 0.7735 | 238432 |
| 1743806100 | 0.85 | -0.03 | -3.41 | 0.86 | 0.8738 | 0.8165 | 385054 |
| 1743719700 | 0.88 | -0.044 | -4.76 | 0.91 | 0.91 | 0.8412 | 189873 |
| 1743633300 | 0.924 | 0.069 | 8.07 | 0.8293 | 0.924 | 0.7999 | 413455 |
| 1743546900 | 0.855 | 0.005 | 0.59 | 0.86 | 0.8999 | 0.8308 | 188192 |
| 1743460500 | 0.85 | -0.095 | -10.05 | 0.9201 | 0.9201 | 0.751 | 1215384 |
| 1743201300 | 0.945 | -0.235 | -19.92 | 1.18 | 1.18 | 0.9107 | 1042442 |
| 1743114900 | 1.18 | 0.14 | 13.46 | 1.05 | 1.26 | 1.05 | 2312947 |
| 1743028500 | 1.04 | 0.07 | 6.67 | 0.98 | 1.08 | 0.96 | 538844 |
| 1742942100 | 0.975 | 0.0422 | 4.52 | 0.94 | 0.99 | 0.91 | 153560 |
| 1742855700 | 0.9328 | 0.0167 | 1.82 | 0.93 | 0.947 | 0.91 | 84717 |
| 1742596500 | 0.9161 | -0.0139 | -1.49 | 0.9329 | 0.95 | 0.8911 | 126217 |
| 1742510100 | 0.93 | -0.01 | -1.06 | 0.9313 | 0.9313 | 0.9 | 274354 |
| 1742423700 | 0.94 | -0.012 | -1.26 | 0.96 | 0.9601 | 0.91 | 695969 |
| 1742337300 | 0.952 | -0.048 | -4.80 | 1 | 1 | 0.91 | 489578 |
| 1742250900 | 1 | 0.0199 | 2.03 | 0.96 | 1.0335 | 0.96 | 582081 |
| 1741991700 | 0.9801 | -0.0098 | -0.99 | 1 | 1 | 0.96 | 403672 |
| 1741905300 | 0.9899 | -0.1501 | -13.17 | 1.12 | 1.1299999 | 0.98 | 546828 |
| 1741818900 | 1.1399999 | 0.01 | 0.88 | 1.12 | 1.2297 | 1.11 | 348388 |
| 1741732500 | 1.1299999 | 0.02 | 1.80 | 1.11 | 1.151 | 1.0601 | 271957 |
| 1741646100 | 1.11 | -0.06 | -4.72 | 1.16 | 1.205 | 1.09 | 458594 |
| 1741390500 | 1.165 | 0.07 | 5.91 | 1.08 | 1.21 | 1.08 | 405935 |
| 1741304100 | 1.1 | -0.21 | -16.03 | 1.29 | 1.29 | 1.1 | 887033 |
| 1741217700 | 1.31 | -0.09 | -6.43 | 1.42 | 1.49 | 1.24 | 970711 |
| 1741131300 | 1.4 | 0.03 | 2.19 | 1.35 | 1.54 | 1.32 | 1619632 |
| 1741044900 | 1.37 | 0.13 | 10.48 | 1.3 | 1.49 | 1.295 | 1779612 |
| 1740785700 | 1.24 | 0.07 | 5.98 | 1.16 | 1.36 | 0.98 | 1228169 |
| 1740699300 | 1.17 | 0.04 | 3.54 | 1.205 | 1.33 | 1.16 | 1685463 |
| 1740612900 | 1.1299999 | 0.09 | 8.65 | 1.01 | 1.5 | 0.9903 | 7247399 |
| 1740526500 | 1.04 | -0.11 | -9.57 | 1.02 | 1.07 | 0.925 | 1282284 |
| 1740440100 | 1.15 | 0.24 | 26.43 | 0.91 | 1.195 | 0.9026 | 2640725 |
| 1740180900 | 0.9096 | 0.0295 | 3.35 | 0.919 | 0.92 | 0.8888 | 301095 |
| 1740094500 | 0.8801 | 0.0181 | 2.10 | 0.8649 | 0.92 | 0.858 | 371987 |
| 1740008100 | 0.862 | 0.006 | 0.70 | 0.8692 | 0.88 | 0.8563 | 139563 |
| 1739921700 | 0.856 | -0.021 | -2.39 | 0.8577 | 0.887 | 0.85 | 214584 |
| 1739576100 | 0.877 | -0.012 | -1.35 | 0.8996 | 0.909 | 0.863 | 185451 |
| 1739489700 | 0.889 | 0.0151 | 1.73 | 0.9 | 0.9288 | 0.88 | 574027 |
| 1739403300 | 0.8739 | 0.0029 | 0.33 | 0.8784 | 0.8884 | 0.861 | 95535 |
| 1739316900 | 0.871 | 0.0102 | 1.18 | 0.88 | 0.89 | 0.8529 | 71096 |
| 1739230500 | 0.8608 | 0.0208 | 2.48 | 0.8697 | 0.882 | 0.8415 | 168268 |
| 1738971300 | 0.84 | -0.0201 | -2.34 | 0.8601 | 0.8799 | 0.8313 | 186136 |
| 1738884900 | 0.8601 | -0.0009 | -0.10 | 0.8685 | 0.888 | 0.86 | 106445 |
| 1738798500 | 0.861 | 0.0001 | 0.01 | 0.85 | 0.89 | 0.846 | 139646 |
| 1738712100 | 0.8609 | 0.0009 | 0.10 | 0.886 | 0.899 | 0.8499 | 167867 |
| 1738625700 | 0.86 | -0.019 | -2.16 | 0.8695 | 0.899 | 0.85 | 122054 |
| 1738366500 | 0.879 | -0.011 | -1.24 | 0.89 | 0.897 | 0.845 | 211547 |
| 1738280100 | 0.89 | -0.0221 | -2.42 | 0.9387 | 0.9387 | 0.8626 | 195069 |
| 1738193700 | 0.9121 | -0.0098 | -1.06 | 0.93 | 0.93 | 0.8801 | 189006 |
| 1738107300 | 0.9219 | -0.0081 | -0.87 | 0.91 | 0.9374 | 0.9072 | 189775 |
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 Quickswap [OLD] (QUICKOLDUSD).](/common/images/company/COIN_QUICKOLDUSD.png){kind=small}
