Premium
CoinShares Altcoins ETF (DIME)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0954 | -1.2 | 7.95 | 8.41 | 7.75 | 1392 | 8.08446195 | SP |
| 4 | 0.0146 | 0.186224489796 | 7.84 | 9 | 7.23 | 1565 | 8.04265441 | SP |
| 12 | -0.7854 | -9.09027777778 | 8.64 | 10.55 | 7.23 | 3116 | 9.04306459 | SP |
| 26 | -5.0654 | -39.2058823529 | 12.92 | 13.88 | 7.23 | 3057 | 9.40471715 | SP |
| 52 | -17.6454 | -69.1976470588 | 25.5 | 26.545 | 7.23 | 4385 | 14.12053927 | SP |
| 156 | -17.6454 | -69.1976470588 | 25.5 | 26.545 | 7.23 | 4385 | 14.12053927 | SP |
| 260 | -17.6454 | -69.1976470588 | 25.5 | 26.545 | 7.23 | 4385 | 14.12053927 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 7.8546 | -0.35 | -4.21 | 7.88 | 7.88 | 7.75 | 1837 |
| 1783463700 | 8.2 | -0.21 | -2.50 | 8.26 | 8.26 | 8.2 | 212 |
| 1783377300 | 8.41 | 0.45 | 5.59 | 8.1039999 | 8.41 | 8.1039999 | 1838 |
| 1783031700 | 7.965 | 0.27 | 3.51 | 7.95 | 8.08 | 7.95 | 1679 |
| 1782945300 | 7.695 | 0.12 | 1.58 | 7.7 | 7.79 | 7.65 | 1933 |
| 1782858900 | 7.575 | 0.08 | 1.00 | 7.58 | 7.58 | 7.48 | 455 |
| 1782772500 | 7.4997 | 0.1 | 1.35 | 7.43 | 7.5 | 7.41 | 935 |
| 1782513300 | 7.4 | -0.18 | -2.37 | 7.27 | 7.43 | 7.23 | 2021 |
| 1782426900 | 7.58 | 0.02 | 0.31 | 7.85 | 7.85 | 7.5 | 1317 |
| 1782340500 | 7.5565 | -0.26 | -3.31 | 7.78 | 7.78 | 7.5 | 3029 |
| 1782254100 | 7.815 | -0.42 | -5.10 | 8.6 | 8.6 | 7.8 | 2292 |
| 1782167700 | 8.235 | 0 | 0.00 | 8.31 | 8.4422 | 8.235 | 1271 |
| 1781822100 | 8.2349 | -0.25 | -2.95 | 8.44 | 8.48 | 8.2 | 977 |
| 1781735700 | 8.485 | -0.18 | -2.08 | 8.72 | 8.8 | 8.47 | 1100 |
| 1781649300 | 8.6649999 | -0.11 | -1.30 | 8.83 | 8.88 | 8.61 | 2114 |
| 1781562900 | 8.7792999 | 0.68 | 8.45 | 9 | 9 | 8.7792999 | 3733 |
| 1781303700 | 8.095 | -0.01 | -0.06 | 8.26 | 8.26 | 8.095 | 827 |
| 1781217300 | 8.1001 | 0.37 | 4.79 | 7.84 | 8.1001 | 7.84 | 601 |
| 1781130900 | 7.73 | -0.37 | -4.57 | 7.97 | 8.06 | 7.71 | 620 |
| 1781044500 | 8.1 | -0.2 | -2.36 | 8.14 | 8.14 | 7.89 | 2172 |
| 1780958100 | 8.2960999 | 0.63 | 8.20 | 8.14 | 8.38 | 8.14 | 2161 |
| 1780698900 | 7.6672 | -1.06 | -12.12 | 7.99 | 7.99 | 7.455 | 15028 |
| 1780612500 | 8.725 | -0.77 | -8.11 | 8.75 | 8.89 | 8.68 | 9101 |
| 1780526100 | 9.4949999 | -0.01 | -0.15 | 9.72 | 9.8 | 9.4949999 | 2778 |
| 1780439700 | 9.5089 | -0.61 | -6.07 | 9.98 | 9.98 | 9.38 | 2556 |
| 1780353300 | 10.1232 | 0.46 | 4.80 | 9.61 | 10.1232 | 9.561 | 11642 |
| 1780094100 | 9.66 | 0.02 | 0.21 | 9.55 | 9.78 | 9.49 | 1490 |
| 1780007700 | 9.64 | -0.35 | -3.50 | 9.38 | 9.66 | 9.38 | 3925 |
| 1779921300 | 9.99 | -0.06 | -0.57 | 10.04 | 10.0699 | 9.8 | 3476 |
| 1779834900 | 10.0468 | 0.47 | 4.88 | 10.35 | 10.55 | 10.0468 | 13249 |
| 1779489300 | 9.5797 | -0.21 | -2.10 | 10.2 | 10.2 | 9.481 | 1907 |
| 1779402900 | 9.785 | 0.38 | 4.04 | 9.49 | 9.7985 | 9.49 | 1681 |
| 1779316500 | 9.405 | 0.23 | 2.45 | 9.2899999 | 9.45 | 9.18 | 1061 |
| 1779230100 | 9.18 | 0.07 | 0.77 | 9.2 | 9.34 | 9.18 | 4022 |
| 1779143700 | 9.11 | -0.23 | -2.46 | 9.1199999 | 9.14 | 8.93 | 1223 |
| 1778884500 | 9.34 | -0.52 | -5.26 | 9.5399999 | 9.5399999 | 9.201 | 1290 |
| 1778798100 | 9.8582 | 0.29 | 3.07 | 9.5399999 | 9.89 | 9.5399999 | 1755 |
| 1778711700 | 9.565 | -0.32 | -3.19 | 9.82 | 9.82 | 9.392 | 2083 |
| 1778625300 | 9.88 | -0.39 | -3.80 | 10 | 10 | 9.7 | 6031 |
| 1778538900 | 10.27 | 0.52 | 5.33 | 10.03 | 10.33 | 9.96 | 10531 |
| 1778279700 | 9.75 | 0.38 | 4.06 | 9.52 | 9.85 | 9.5 | 7933 |
| 1778193300 | 9.3699999 | -0.02 | -0.21 | 9.3699999 | 9.5 | 9.19 | 6967 |
| 1778106900 | 9.39 | 0.58 | 6.52 | 9.31 | 9.5 | 9.19 | 6225 |
| 1778020500 | 8.815 | 0.39 | 4.63 | 8.83 | 8.83 | 8.69 | 2625 |
| 1777934100 | 8.425 | 0.12 | 1.44 | 8.22 | 8.45 | 8.22 | 816 |
| 1777674900 | 8.305 | 0.03 | 0.30 | 8.36 | 8.36 | 8.305 | 355 |
| 1777588500 | 8.28 | 0.08 | 0.98 | 8.35 | 8.35 | 8.21 | 1209 |
| 1777502100 | 8.2 | -0.17 | -1.97 | 8.41 | 8.41 | 8.2 | 917 |
| 1777415700 | 8.365 | 0.01 | 0.06 | 8.39 | 8.39 | 8.33 | 471 |
| 1777329300 | 8.36 | -0.22 | -2.56 | 8.52 | 8.52 | 8.31 | 1442 |
| 1777070100 | 8.58 | 0.16 | 1.90 | 8.52 | 8.58 | 8.52 | 389 |
| 1776983700 | 8.42 | -0.16 | -1.81 | 8.3699999 | 8.48 | 8.36 | 1169 |
| 1776897300 | 8.575 | 0.32 | 3.81 | 8.7 | 8.709 | 8.5401 | 2913 |
| 1776810900 | 8.26 | -0.12 | -1.42 | 8.41 | 8.41 | 8.26 | 714 |
| 1776724500 | 8.3792 | -0.41 | -4.67 | 8.35 | 8.43 | 8.28 | 3912 |
| 1776465300 | 8.7899999 | 0.02 | 0.18 | 8.86 | 8.9 | 8.7899999 | 4823 |
| 1776378900 | 8.7739999 | 0.35 | 4.14 | 8.64 | 8.7899999 | 8.59 | 6806 |
| 1776292500 | 8.425 | 0.23 | 2.74 | 8.25 | 8.425 | 8.22 | 939 |
| 1776206100 | 8.2 | -0.07 | -0.85 | 8.3 | 8.45 | 8.2 | 1661 |
| 1776119700 | 8.27 | -0.11 | -1.33 | 8.21 | 8.27 | 8.091 | 852 |
| 1775860500 | 8.3817 | 0.03 | 0.40 | 8.27 | 8.42 | 8.26 | 1811 |
| 1775774100 | 8.3484 | 0.11 | 1.32 | 8.105 | 8.36 | 8.105 | 4254 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
