Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.41 | -1.09753249786 | 128.47 | 134.54 | 126.9 | 1641565 | 130.8297283 | CS |
| 4 | 1 | 0.793273044582 | 126.06 | 136.379 | 123.3 | 1083838 | 129.751859 | CS |
| 12 | -14.28 | -10.1032970143 | 141.34 | 142.86 | 123.3 | 902135 | 131.49310823 | CS |
| 26 | -53.35 | -29.5715315116 | 180.41 | 188.02 | 123.3 | 1069268 | 153.5598168 | CS |
| 52 | -33.63 | -20.9284958616 | 160.69 | 190.23 | 123.3 | 846418 | 158.99342421 | CS |
| 156 | 122.02 | 2421.03174603 | 5.04 | 190.23 | 5.04 | 512976 | 151.86742276 | CS |
| 260 | 122.02 | 2421.03174603 | 5.04 | 190.23 | 5.04 | 370128 | 151.86742276 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 128.01 | -2.43 | -1.86 | 130.91 | 130.91 | 126.9 | 933556 |
| 1732577700 | 130.44 | -3.99 | -2.97 | 134 | 134.09 | 129.3 | 4461895 |
| 1732318500 | 134.43 | 2.07 | 1.56 | 132 | 134.54 | 131.0102 | 1044868 |
| 1732232100 | 132.36 | 2.52 | 1.94 | 131 | 132.94999 | 130.2426 | 961893 |
| 1732145700 | 129.84 | 1.87 | 1.46 | 128.08 | 130.09899 | 127.65 | 859455 |
| 1732059300 | 127.97 | -2.36 | -1.81 | 129.22999 | 130.6 | 127.665 | 715083 |
| 1731972900 | 130.33 | 3.05 | 2.40 | 128.75 | 131.44 | 128.435 | 820095 |
| 1731713700 | 127.28 | -3.61 | -2.76 | 130.88999 | 132.26 | 126.58 | 882071 |
| 1731627300 | 130.88999 | 1.84 | 1.43 | 129.75 | 131.05 | 129.38999 | 671188 |
| 1731540900 | 129.05 | 0.45 | 0.35 | 128.68 | 129.57 | 126.74 | 699851 |
| 1731454500 | 128.6 | -3.07 | -2.33 | 131.77 | 132.9 | 128.36 | 790975 |
| 1731368100 | 131.66999 | -0.34 | -0.26 | 131.52 | 133.0398 | 130.3 | 912758 |
| 1731108900 | 132.01 | -0.85 | -0.64 | 131.93 | 132.535 | 130.56 | 812693 |
| 1731022500 | 132.86 | 0.9 | 0.68 | 131.96 | 136.37899 | 131.44 | 1425326 |
| 1730936100 | 131.96 | 5.32 | 4.20 | 129.96 | 132.68 | 129.44999 | 1974992 |
| 1730849700 | 126.64 | 1.37 | 1.09 | 125.53 | 126.75 | 124.46 | 579632 |
| 1730763300 | 125.27 | 1.47 | 1.19 | 124.52 | 126.2607 | 124.2155 | 940076 |
| 1730500500 | 123.8 | -1.3 | -1.04 | 125.79 | 126.85 | 123.3 | 1067610 |
| 1730414100 | 125.1 | -1.22 | -0.97 | 127.18 | 127.52 | 125.05 | 691886 |
| 1730327700 | 126.32 | 0.35 | 0.28 | 126.46 | 128.44999 | 125.68 | 610815 |
| 1730241300 | 125.97 | -0.45 | -0.36 | 126.54 | 126.97 | 124.59 | 720303 |
| 1730154900 | 126.42 | -2.43 | -1.89 | 125.16 | 127.015 | 124.5 | 706638 |
| 1729895700 | 128.85 | 1.18 | 0.92 | 128.83 | 129.405 | 127.31 | 853928 |
| 1729809300 | 127.67 | -0.83 | -0.65 | 129.41999 | 129.97999 | 126.855 | 669919 |
| 1729722900 | 128.5 | -1.49 | -1.15 | 130 | 130.44999 | 127.6501 | 393302 |
| 1729636500 | 129.99 | 0.05 | 0.04 | 130.56 | 131.5 | 129.13999 | 667053 |
| 1729550100 | 129.94 | -0.04 | -0.03 | 130.63 | 132.16999 | 128.465 | 836110 |
| 1729290900 | 129.97999 | -0.6 | -0.46 | 130.53 | 131.47 | 128.995 | 815115 |
| 1729204500 | 130.58 | 2.23 | 1.74 | 128.41 | 131.12 | 127.85 | 741814 |
| 1729118100 | 128.35 | 1.85 | 1.46 | 127.54 | 128.85 | 127.43 | 735063 |
| 1729031700 | 126.5 | -5.87 | -4.43 | 129.07 | 129.55 | 126.38 | 1258487 |
| 1728945300 | 132.37 | -1.34 | -1.00 | 132.91 | 133.735 | 131.72999 | 515971 |
| 1728686100 | 133.71 | -0.44 | -0.33 | 133.47999 | 135.05 | 133.34 | 746993 |
| 1728599700 | 134.15 | 0.9 | 0.68 | 133.4 | 134.76 | 132.3639 | 610255 |
| 1728513300 | 133.25 | -0.1 | -0.07 | 131.65 | 133.52 | 131.01 | 587269 |
| 1728426900 | 133.35 | -4.43 | -3.22 | 135.32 | 135.62 | 132.285 | 693449 |
| 1728340500 | 137.78 | 1.33 | 0.97 | 137.08 | 139.26 | 136.44999 | 912667 |
| 1728081300 | 136.44999 | 1.75 | 1.30 | 136.69 | 137.88 | 135.02 | 570378 |
| 1727994900 | 134.69999 | 3.83 | 2.93 | 131.36 | 134.865 | 130.16 | 814189 |
| 1727908500 | 130.87 | 0.28 | 0.21 | 133.5 | 133.5 | 130.01 | 685402 |
| 1727822100 | 130.59 | 0.36 | 0.28 | 129.16 | 133 | 128.25 | 853215 |
| 1727735700 | 130.22999 | -0.57 | -0.44 | 130.05 | 131.56 | 128.9 | 906328 |
| 1727476500 | 130.8 | 3.39 | 2.66 | 128.09 | 131.169 | 128.09 | 888540 |
| 1727390100 | 127.41 | -5.41 | -4.07 | 130.15 | 131.52 | 126.965 | 1085603 |
| 1727303700 | 132.82 | -1.98 | -1.47 | 134.54 | 134.83 | 131.83 | 924304 |
| 1727217300 | 134.8 | -2.5 | -1.82 | 139.07 | 139.28 | 134.72999 | 888478 |
| 1727130900 | 137.3 | 0.57 | 0.42 | 137.76 | 140.155 | 136.41 | 599461 |
| 1726871700 | 136.72999 | 0.39 | 0.29 | 137.18 | 137.47 | 134.88 | 2391751 |
| 1726785300 | 136.34 | 0.39 | 0.29 | 138.81 | 139.25 | 136.205 | 630626 |
| 1726698900 | 135.94999 | -0.98 | -0.72 | 136.5 | 138.71 | 135.235 | 498092 |
| 1726612500 | 136.93 | 2.52 | 1.87 | 134.53 | 137.15 | 134.4709 | 707989 |
| 1726526100 | 134.41 | 0.36 | 0.27 | 134.53 | 135.9733 | 133.38 | 745231 |
| 1726266900 | 134.05 | 1.33 | 1.00 | 133.63 | 135.13 | 132.3588 | 759570 |
| 1726180500 | 132.72 | -0.21 | -0.16 | 133.72999 | 134.16999 | 130.94999 | 636296 |
| 1726094100 | 132.93 | 0.72 | 0.54 | 132.8 | 133.43 | 129.75 | 715059 |
| 1726007700 | 132.21 | -0.9 | -0.68 | 132.31 | 132.96 | 130.25 | 1088513 |
| 1725921300 | 133.11 | -1.26 | -0.94 | 134.97 | 134.97 | 132.78 | 903088 |
| 1725662100 | 134.37 | -3.02 | -2.20 | 136.83 | 138.395 | 133.96 | 766072 |
| 1725575700 | 137.38999 | -1.33 | -0.96 | 140.13999 | 140.47999 | 136.88 | 897517 |
| 1725489300 | 138.72 | -2.69 | -1.90 | 141.34 | 142.86 | 138 | 1317519 |
| 1725402900 | 141.41 | -7.02 | -4.73 | 145.75 | 146.02 | 141.13999 | 974655 |
| 1725057300 | 148.43 | -0.66 | -0.44 | 147.51 | 148.52 | 145.94999 | 947602 |
| 1724970900 | 149.09 | 2.19 | 1.49 | 147.9 | 150.11 | 147.3 | 657978 |
| 1724884500 | 146.9 | -0.29 | -0.20 | 146.3 | 147.68 | 145.35499 | 784753 |
| 1724798100 | 147.19 | -5.08 | -3.34 | 151.75 | 151.93 | 146.78 | 810678 |
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
Premium
![Logo de MobileGo [Ethereum] (MGOBTC).](/common/images/company/COIN_MGOUSD.png){kind=small}
