Premium
Coincheck Group NV (CNCK)
NASDAQ
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 | -0.05 | -0.806451612903 | 6.2 | 6.82 | 5.69 | 39673 | 6.23972243 | CS |
| 4 | -0.91 | -12.8895184136 | 7.06 | 7.77 | 5.69 | 39725 | 6.57459123 | CS |
| 12 | -2.05 | -25 | 8.2 | 10.52 | 5.69 | 76650 | 8.1292452 | CS |
| 26 | -8.1 | -56.8421052632 | 14.25 | 14.42 | 5.69 | 100563 | 9.23669197 | CS |
| 52 | -8.1 | -56.8421052632 | 14.25 | 14.42 | 5.69 | 100563 | 9.23669197 | CS |
| 156 | -8.1 | -56.8421052632 | 14.25 | 14.42 | 5.69 | 100563 | 9.23669197 | CS |
| 260 | -8.1 | -56.8421052632 | 14.25 | 14.42 | 5.69 | 100563 | 9.23669197 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 6.44 | 0.29 | 4.72 | 6.2 | 6.82 | 6.2 | 28549 |
| 1741732500 | 6.15 | 0.15 | 2.50 | 6 | 6.3571 | 5.69 | 57746 |
| 1741646100 | 6 | -0.77 | -11.37 | 6.79 | 6.79 | 5.9 | 40834 |
| 1741390500 | 6.77 | 0.82 | 13.78 | 6.22 | 6.785 | 6.08 | 36453 |
| 1741304100 | 5.95 | -0.25 | -4.03 | 6.2 | 6.2 | 5.8677 | 34785 |
| 1741217700 | 6.2 | -0.07 | -1.12 | 6.23 | 6.44 | 6.09 | 45759 |
| 1741131300 | 6.2699999 | -0.46 | -6.84 | 6.68 | 6.68 | 6.1 | 55813 |
| 1741044900 | 6.73 | 0.02 | 0.30 | 6.98 | 7.77 | 6.55 | 42709 |
| 1740785700 | 6.71 | -0.23 | -3.31 | 6.94 | 6.94 | 6.6 | 8816 |
| 1740699300 | 6.94 | -0.17 | -2.39 | 7.1 | 7.42 | 6.725 | 33461 |
| 1740612900 | 7.11 | 1.01 | 16.56 | 6.28 | 7.34 | 6.1 | 53557 |
| 1740526500 | 6.1 | 0.08 | 1.33 | 6.0199999 | 6.297 | 5.9027 | 33331 |
| 1740440100 | 6.0199999 | -0.3 | -4.75 | 6.36 | 6.4 | 5.99 | 48244 |
| 1740180900 | 6.32 | -0.5 | -7.33 | 6.95 | 7.001 | 6.32 | 55149 |
| 1740094500 | 6.82 | -0.21 | -2.99 | 7.11 | 7.175 | 6.81 | 28166 |
| 1740008100 | 7.03 | -0.24 | -3.30 | 7.27 | 7.4001 | 7.0227 | 34293 |
| 1739921700 | 7.27 | 0.09 | 1.25 | 7.42 | 7.42 | 7 | 47600 |
| 1739576100 | 7.18 | -0.32 | -4.27 | 7.5 | 7.702 | 7.11 | 35966 |
| 1739489700 | 7.5 | 0.47 | 6.69 | 7.06 | 7.5 | 7.06 | 33547 |
| 1739403300 | 7.03 | -0.53 | -7.01 | 7.55 | 7.59 | 6.9 | 111560 |
| 1739316900 | 7.56 | 0.05 | 0.67 | 7.59 | 7.67 | 7.52 | 33058 |
| 1739230500 | 7.51 | 0.01 | 0.13 | 7.53 | 7.79 | 7.51 | 31862 |
| 1738971300 | 7.5 | -0.4 | -5.06 | 8.05 | 8.1498 | 7.32 | 110790 |
| 1738884900 | 7.9 | 0.04 | 0.51 | 7.88 | 8.25 | 7.88 | 41527 |
| 1738798500 | 7.86 | -0.56 | -6.65 | 8.4 | 8.44 | 7.85 | 56806 |
| 1738712100 | 8.42 | 0.26 | 3.19 | 8.08 | 8.47 | 7.8012 | 64696 |
| 1738625700 | 8.16 | -0.4 | -4.67 | 8.52 | 8.615 | 8.16 | 42646 |
| 1738366500 | 8.56 | -0.34 | -3.82 | 8.81 | 8.97 | 8.5 | 28869 |
| 1738280100 | 8.9 | 0.39 | 4.58 | 8.55 | 9.345 | 8.3826 | 54691 |
| 1738193700 | 8.51 | -0.36 | -4.06 | 8.93 | 9.1425 | 8.41 | 33660 |
| 1738107300 | 8.8699999 | -0.15 | -1.66 | 9.02 | 9.1603999 | 8.69 | 32671 |
| 1738020900 | 9.02 | -0.53 | -5.55 | 9.44 | 9.44 | 8.71 | 98467 |
| 1737761700 | 9.55 | -0.02 | -0.21 | 9.74 | 9.898 | 9.41 | 62842 |
| 1737675300 | 9.57 | 0 | 0.00 | 9.57 | 9.57 | 9.57 | 0 |
| 1737588900 | 9.57 | 0.42 | 4.59 | 9.15 | 9.91 | 9.062 | 90990 |
| 1737502500 | 9.15 | -0.67 | -6.82 | 10.4 | 10.52 | 9.02 | 182915 |
| 1737156900 | 9.82 | 0.88 | 9.84 | 9.24 | 10.188 | 9.0086 | 153768 |
| 1737070500 | 8.94 | -0.02 | -0.22 | 9 | 9.2899999 | 8.755 | 126709 |
| 1736984100 | 8.96 | 1.24 | 16.06 | 8 | 9.305 | 8 | 102120 |
| 1736897700 | 7.72 | 0.52 | 7.22 | 8.14 | 8.18 | 7.405 | 74150 |
| 1736811300 | 7.2 | -1.53 | -17.53 | 8.75 | 8.9 | 6.85 | 186041 |
| 1736552100 | 8.73 | -0.17 | -1.91 | 9.01 | 9.01 | 8.6 | 118814 |
| 1736379300 | 8.9 | 0.01 | 0.11 | 8.7899999 | 8.95 | 8.6501 | 100110 |
| 1736292900 | 8.89 | -0.02 | -0.22 | 8.96 | 9.0399999 | 8.61 | 99672 |
| 1736206500 | 8.91 | 0.27 | 3.12 | 9 | 9.03 | 8.65 | 114020 |
| 1735947300 | 8.64 | 0.14 | 1.65 | 8.75 | 8.9099 | 8.5 | 52421 |
| 1735860900 | 8.5 | -0.39 | -4.39 | 9.2 | 9.28 | 8.4 | 85166 |
| 1735688100 | 8.89 | 0.03 | 0.34 | 9.19 | 9.19 | 8.77 | 92347 |
| 1735601700 | 8.86 | 0.36 | 4.24 | 9.26 | 9.28 | 8.7598 | 346981 |
| 1735342500 | 8.5 | 0.09 | 1.07 | 8.5 | 8.695 | 8.2692 | 55452 |
| 1735256100 | 8.41 | 0.71 | 9.22 | 7.7 | 8.6 | 7.7 | 158184 |
| 1735077840 | 7.7 | 0.81 | 11.76 | 7.13 | 8 | 6.8 | 94651 |
| 1734996900 | 6.89 | -1.3 | -15.87 | 8.44 | 8.8 | 6.55 | 139643 |
| 1734737700 | 8.19 | -0.17 | -2.03 | 8.78 | 8.99 | 8.08 | 94758 |
| 1734651300 | 8.36 | 0.05 | 0.60 | 8.2 | 8.4772 | 7.6114 | 111283 |
| 1734564900 | 8.31 | -1.26 | -13.17 | 9.99 | 9.99 | 8.15 | 221837 |
| 1734478500 | 9.57 | -1.1 | -10.31 | 10.89 | 10.89 | 9.26 | 252742 |
| 1734392100 | 10.67 | -1.36 | -11.31 | 12.2 | 12.55 | 10.67 | 286616 |
| 1734132900 | 12.03 | -1.57 | -11.54 | 13.78 | 13.8 | 11.4034 | 344156 |
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
