Premium
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 | -0.32 | -6.04914933837 | 5.29 | 5.36 | 4.965 | 320335 | 5.17338419 | CS |
| 4 | -1.66 | -25.0377073906 | 6.63 | 6.78 | 4.74 | 435706 | 5.68305037 | CS |
| 12 | -1.55 | -23.773006135 | 6.52 | 8.28 | 4.74 | 362512 | 6.52132452 | CS |
| 26 | -1.92 | -27.8664731495 | 6.89 | 8.28 | 4.74 | 346319 | 6.465089 | CS |
| 52 | -4.37 | -46.7880085653 | 9.34 | 11.2 | 4.74 | 375935 | 6.9028989 | CS |
| 156 | -10.6 | -68.079640334 | 15.57 | 17.5 | 4.74 | 422690 | 9.91487797 | CS |
| 260 | -3.43 | -40.8333333333 | 8.4 | 18.14 | 4.74 | 356405 | 10.35602619 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 4.96 | -0.2 | -3.80 | 5.12 | 5.15 | 4.95 | 288815 |
| 1744842900 | 5.156 | -0 | -0.08 | 5.0599999 | 5.215 | 5.01 | 324217 |
| 1744756500 | 5.16 | 0.04 | 0.78 | 5.12 | 5.19 | 5.05 | 260599 |
| 1744670100 | 5.12 | -0.07 | -1.35 | 5.29 | 5.3088 | 5.095 | 406433 |
| 1744410900 | 5.19 | -0.07 | -1.33 | 5.26 | 5.36 | 5.07 | 349991 |
| 1744324500 | 5.26 | -0.16 | -2.95 | 5.29 | 5.3099999 | 5.07 | 295407 |
| 1744238100 | 5.42 | 0.51 | 10.39 | 4.86 | 5.46 | 4.765 | 1066802 |
| 1744151700 | 4.91 | -0.17 | -3.35 | 5.24 | 5.28 | 4.76 | 568951 |
| 1744065300 | 5.08 | 0.03 | 0.59 | 4.8099999 | 5.28 | 4.745 | 377500 |
| 1743806100 | 5.05 | -0.22 | -4.17 | 5.0599999 | 5.17 | 4.74 | 937987 |
| 1743719700 | 5.2699999 | -0.69 | -11.58 | 5.69 | 5.771 | 5.21 | 386020 |
| 1743633300 | 5.96 | 0.04 | 0.68 | 5.88 | 5.985 | 5.8 | 383084 |
| 1743546900 | 5.92 | -0.23 | -3.74 | 6.15 | 6.18 | 5.86 | 270968 |
| 1743460500 | 6.15 | 0.16 | 2.67 | 5.95 | 6.175 | 5.86 | 352075 |
| 1743201300 | 5.99 | -0.52 | -7.99 | 6.48 | 6.48 | 5.99 | 282258 |
| 1743114900 | 6.51 | 0.11 | 1.72 | 6.4 | 6.53 | 6.2699999 | 361560 |
| 1743028500 | 6.4 | -0.26 | -3.90 | 6.64 | 6.665 | 6.38 | 368395 |
| 1742942100 | 6.66 | 0.07 | 1.06 | 6.6 | 6.78 | 6.6 | 303845 |
| 1742855700 | 6.59 | 0.08 | 1.23 | 6.6 | 6.73 | 6.54 | 354585 |
| 1742596500 | 6.51 | -0.11 | -1.66 | 6.54 | 6.641 | 6.45 | 925040 |
| 1742510100 | 6.62 | 0.01 | 0.15 | 6.63 | 6.74 | 6.59 | 169470 |
| 1742423700 | 6.61 | 0.21 | 3.28 | 6.44 | 6.67 | 6.44 | 197993 |
| 1742337300 | 6.4 | -0.01 | -0.16 | 6.41 | 6.44 | 6.225 | 230182 |
| 1742250900 | 6.41 | 0.17 | 2.72 | 6.26 | 6.505 | 6.26 | 219320 |
| 1741991700 | 6.24 | 0.08 | 1.30 | 6.2 | 6.37 | 6.1601 | 287720 |
| 1741905300 | 6.16 | -0.19 | -2.99 | 6.3099999 | 6.38 | 6.16 | 215528 |
| 1741818900 | 6.35 | -0.01 | -0.16 | 6.39 | 6.4109999 | 6.195 | 268759 |
| 1741732500 | 6.36 | 0.01 | 0.16 | 6.42 | 6.476 | 6.175 | 443925 |
| 1741646100 | 6.35 | -0.66 | -9.42 | 6.975 | 7.005 | 6.33 | 441764 |
| 1741390500 | 7.01 | -0.37 | -5.01 | 7.39 | 7.43 | 6.93 | 538017 |
| 1741304100 | 7.38 | -0.24 | -3.15 | 7.53 | 7.53 | 7.37 | 235063 |
| 1741217700 | 7.62 | 0.18 | 2.42 | 7.53 | 7.74 | 7.485 | 384460 |
| 1741131300 | 7.44 | -0.33 | -4.25 | 7.61 | 7.62 | 7.4 | 369625 |
| 1741044900 | 7.77 | -0.09 | -1.15 | 7.87 | 7.99 | 7.74 | 388452 |
| 1740785700 | 7.86 | -0.3 | -3.68 | 8.08 | 8.14 | 7.82 | 883614 |
| 1740699300 | 8.16 | 0.08 | 0.99 | 8.13 | 8.28 | 7.99 | 327222 |
| 1740612900 | 8.08 | 0.18 | 2.28 | 7.95 | 8.24 | 7.93 | 363617 |
| 1740526500 | 7.9 | -0.01 | -0.13 | 7.97 | 8.14 | 7.8 | 512509 |
| 1740440100 | 7.91 | 0.22 | 2.86 | 7.69 | 8.11 | 7.53 | 807266 |
| 1740180900 | 7.69 | 1.11 | 16.87 | 6.98 | 8.27 | 6.945 | 1402550 |
| 1740094500 | 6.58 | 0.08 | 1.23 | 6.45 | 6.6849999 | 6.4 | 410517 |
| 1740008100 | 6.5 | -0.22 | -3.27 | 6.66 | 6.66 | 6.5 | 221352 |
| 1739921700 | 6.72 | 0.18 | 2.75 | 6.54 | 6.73 | 6.5 | 182666 |
| 1739576100 | 6.54 | 0.03 | 0.46 | 6.53 | 6.62 | 6.375 | 140362 |
| 1739489700 | 6.51 | 0.06 | 0.93 | 6.48 | 6.59 | 6.365 | 174267 |
| 1739403300 | 6.45 | -0.04 | -0.62 | 6.44 | 6.47 | 6.28 | 253345 |
| 1739316900 | 6.49 | -0.12 | -1.82 | 6.5199999 | 6.5199999 | 6.325 | 174357 |
| 1739230500 | 6.61 | 0.05 | 0.76 | 6.6 | 6.63 | 6.515 | 132200 |
| 1738971300 | 6.5599999 | -0.09 | -1.35 | 6.67 | 6.67 | 6.44 | 200279 |
| 1738884900 | 6.65 | -0.03 | -0.45 | 6.72 | 6.79 | 6.595 | 140078 |
| 1738798500 | 6.68 | 0.02 | 0.30 | 6.68 | 6.69 | 6.5599999 | 183727 |
| 1738712100 | 6.66 | 0.11 | 1.68 | 6.55 | 6.7 | 6.53 | 112650 |
| 1738625700 | 6.55 | -0.18 | -2.67 | 6.55 | 6.705 | 6.5199999 | 179372 |
| 1738366500 | 6.73 | -0.13 | -1.90 | 6.84 | 6.89 | 6.68 | 178895 |
| 1738280100 | 6.86 | 0.18 | 2.69 | 6.74 | 6.88 | 6.74 | 204611 |
| 1738193700 | 6.68 | 0.13 | 1.98 | 6.5199999 | 6.79 | 6.5199999 | 226378 |
| 1738107300 | 6.55 | 0.18 | 2.83 | 6.375 | 6.55 | 6.28 | 279502 |
| 1738020900 | 6.37 | -0.32 | -4.78 | 6.57 | 6.66 | 6.33 | 238348 |
| 1737761700 | 6.69 | 0.17 | 2.61 | 6.5199999 | 6.74 | 6.5 | 289622 |
| 1737675300 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
| 1737588900 | 6.5199999 | 0.01 | 0.15 | 6.48 | 6.545 | 6.39 | 197417 |
| 1737502500 | 6.51 | 0.06 | 0.93 | 6.505 | 6.55 | 6.385 | 286660 |
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 LON Token [Tokenlon] (LONETH).](/common/images/company/COIN_LONUSD.png){kind=small}
