Premium
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 | 29.83 | 8.56150622812 | 348.42 | 389 | 348.19 | 3577533 | 374.38143766 | CS |
| 4 | 20.94 | 5.86045730598 | 357.31 | 389 | 336.65 | 4118412 | 361.02255336 | CS |
| 12 | 88.73 | 30.6472782537 | 289.52 | 389 | 272.6701 | 3577704 | 329.35154 | CS |
| 26 | -11.75 | -3.01282051282 | 390 | 398.2999 | 200.81 | 6008715 | 299.51078968 | CS |
| 52 | 118.1 | 45.3968864117 | 260.15 | 398.2999 | 200.81 | 4816090 | 305.79770625 | CS |
| 156 | 178.0127 | 88.9008691188 | 200.2373 | 398.2999 | 92.26 | 4405776 | 212.93208743 | CS |
| 260 | 329.29 | 672.569444444 | 48.96 | 398.2999 | 31.95 | 4514822 | 186.69298452 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 376.42 | -11.78 | -3.03 | 385.765 | 386.81 | 373.24 | 3804068 |
| 1734392100 | 388.2 | 20.18 | 5.48 | 368.655 | 389 | 364.89 | 5098016 |
| 1734132900 | 368.02 | 2.52 | 0.69 | 365.3 | 370.29 | 361.52 | 3054054 |
| 1734046500 | 365.5 | 2.53 | 0.70 | 359.25 | 365.84 | 359.25 | 2092481 |
| 1733960100 | 362.97 | 16.2 | 4.67 | 348.42 | 364.9 | 348.19 | 3504735 |
| 1733873700 | 346.775 | -6.83 | -1.93 | 355.59 | 357.26 | 344.6 | 2376483 |
| 1733787300 | 353.6 | -12.05 | -3.30 | 365.95 | 366.3602 | 351.77 | 2766500 |
| 1733528100 | 365.65 | 0.81 | 0.22 | 364.58 | 371.2464 | 361.04 | 3189005 |
| 1733441700 | 364.84 | 0.68 | 0.19 | 362 | 366.25 | 358.6253 | 3118279 |
| 1733355300 | 364.16 | 14.21 | 4.06 | 353 | 366.44 | 348.5 | 5000534 |
| 1733268900 | 349.95 | 3.15 | 0.91 | 344.85 | 351.95 | 343.4 | 3307231 |
| 1733182500 | 346.8 | 0.83 | 0.24 | 344.9 | 354.34 | 336.65 | 5413950 |
| 1732917840 | 345.97 | -1.62 | -0.47 | 349.5 | 350.16 | 344.72 | 2334839 |
| 1732750500 | 347.59 | -16.71 | -4.59 | 359 | 359.22 | 340.52 | 10627435 |
| 1732664100 | 364.3 | 0.62 | 0.17 | 363.52 | 367.35 | 359.25 | 6748569 |
| 1732577700 | 363.68 | -8.58 | -2.30 | 375 | 377.42 | 360.8205 | 4903603 |
| 1732318500 | 372.26 | 14.71 | 4.11 | 360.5 | 372.56 | 360.5 | 3303270 |
| 1732232100 | 357.55 | 7.4 | 2.11 | 354.5 | 362.3999 | 352.307 | 4436597 |
| 1732145700 | 350.15 | -3.14 | -0.89 | 354.42 | 355.2825 | 344.4664 | 2412733 |
| 1732059300 | 353.29 | 10.32 | 3.01 | 341 | 354.34 | 338.6175 | 2787018 |
| 1731972900 | 342.97 | 6.22 | 1.85 | 339.97 | 347.3 | 336.7501 | 2367303 |
| 1731713700 | 336.75 | -7.61 | -2.21 | 340.4 | 343.01 | 332.75 | 3310441 |
| 1731627300 | 344.36 | -3.52 | -1.01 | 350.14 | 350.59 | 343.53 | 2479530 |
| 1731540900 | 347.88 | 4.38 | 1.28 | 345.59 | 359.45 | 345.42 | 4667117 |
| 1731454500 | 343.5 | 1.08 | 0.32 | 340 | 343.89 | 336.5254 | 3165814 |
| 1731368100 | 342.42 | 12.39 | 3.75 | 334.77 | 342.79 | 332.5301 | 3287085 |
| 1731108900 | 330.02999 | -0.75 | -0.23 | 331.77 | 332.7 | 323.24 | 2794845 |
| 1731022500 | 330.77999 | 10.78 | 3.37 | 322.25 | 333.2199 | 320.8 | 3490814 |
| 1730936100 | 320 | 12.42 | 4.04 | 319.40589 | 324.664 | 317.02 | 4102479 |
| 1730849700 | 307.58 | 8.7 | 2.91 | 300 | 308.89 | 299.36 | 2211051 |
| 1730763300 | 298.88 | -4.25 | -1.40 | 301.005 | 302.93 | 295.08 | 2287247 |
| 1730500500 | 303.13 | 6.26 | 2.11 | 296.7 | 304.3802 | 295.70999 | 2929084 |
| 1730414100 | 296.87 | -10.58 | -3.44 | 306.12 | 307.40499 | 294.68 | 3446986 |
| 1730327700 | 307.45 | -3.49 | -1.12 | 311.01 | 315.476 | 307.135 | 1999865 |
| 1730241300 | 310.94 | 9.62 | 3.19 | 301.85 | 313.14999 | 300.45 | 3401289 |
| 1730154900 | 301.32 | 0.7 | 0.23 | 301.145 | 305 | 296.3 | 3086046 |
| 1729895700 | 300.62 | -3.85 | -1.26 | 306 | 311.3499 | 295.13 | 6033146 |
| 1729809300 | 304.47 | 5.17 | 1.73 | 301.3 | 305.907 | 301 | 1919573 |
| 1729722900 | 299.3 | -9.21 | -2.99 | 307.48 | 307.48 | 298.32 | 3080380 |
| 1729636500 | 308.51 | -1.04 | -0.34 | 309 | 311.56 | 304.26 | 2222503 |
| 1729550100 | 309.55 | -0.6 | -0.19 | 309.66 | 316.998 | 308.11 | 3290896 |
| 1729290900 | 310.14999 | -0.19 | -0.06 | 310.245 | 313.88 | 306.91 | 2894696 |
| 1729204500 | 310.33999 | 4.1 | 1.34 | 310 | 313.74 | 306.27076 | 3073710 |
| 1729118100 | 306.24 | 3.93 | 1.30 | 302.89999 | 307.205 | 299.27 | 2886697 |
| 1729031700 | 302.31 | -8.21 | -2.64 | 309.55 | 310.5199 | 300.69 | 3761272 |
| 1728945300 | 310.52 | -9.69 | -3.03 | 321.99 | 323.93849 | 309.6 | 4483033 |
| 1728686100 | 320.20999 | 5.29 | 1.68 | 314.92 | 322.57459 | 313 | 4459304 |
| 1728599700 | 314.92 | 16.58 | 5.56 | 297.72 | 315.52999 | 297.72 | 7516700 |
| 1728513300 | 298.33999 | 5.33 | 1.82 | 293.74 | 298.77 | 292.5 | 2529488 |
| 1728426900 | 293.01 | 6.04 | 2.10 | 287.88 | 295.25 | 287.25 | 2742135 |
| 1728340500 | 286.97 | -5.27 | -1.80 | 291 | 293 | 285.79 | 2245113 |
| 1728081300 | 292.24 | 8.49 | 2.99 | 288.945 | 292.56 | 283.8 | 3013795 |
| 1727994900 | 283.75 | 3.51 | 1.25 | 281.3 | 286.89999 | 278.5915 | 3263316 |
| 1727908500 | 280.24 | 5.09 | 1.85 | 278.54 | 282.1499 | 275.697 | 2464261 |
| 1727822100 | 275.14999 | -5.32 | -1.90 | 281.94 | 282.9738 | 272.6701 | 2938012 |
| 1727735520 | 280.47 | -5.39 | -1.89 | 284 | 285.41 | 278.2 | 2793734 |
| 1727476500 | 285.86 | 4.38 | 1.56 | 283.75 | 286.45 | 281.14999 | 2885976 |
| 1727390100 | 281.48 | -4.99 | -1.74 | 291.08999 | 292.375 | 277.88 | 4524735 |
| 1727303700 | 286.47 | -2.07 | -0.72 | 289.52 | 291.7299 | 285.54 | 2951220 |
| 1727217300 | 288.54 | -4.6 | -1.57 | 294.93 | 295.39999 | 285.27999 | 4105783 |
| 1727130900 | 293.14 | -6.71 | -2.24 | 297.77999 | 302.1579 | 292.5701 | 5513060 |
| 1726871700 | 299.85 | 22.47 | 8.10 | 284.13 | 300.45 | 283.88 | 17858488 |
| 1726785300 | 277.38 | 10.26 | 3.84 | 276 | 283.98989 | 273.75 | 5845596 |
| 1726698900 | 267.12 | -1.6 | -0.60 | 268.5688 | 272.02 | 263.4501 | 3099237 |
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 LBR [Lybra Finance] (LBRUSDT).](/common/images/company/COIN_LBRUUSD.png){kind=small}
