Premium
Solana ETF (SOLZ)
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 | -0.6299 | -8.79748603352 | 7.16 | 7.505 | 6.381 | 833688 | 6.9623205 | SP |
| 4 | -1.5899 | -19.5800492611 | 8.12 | 8.35 | 6.1699 | 1160601 | 7.15183104 | SP |
| 12 | -1.2899 | -16.4948849105 | 7.82 | 9.93 | 6.1699 | 1184977 | 8.25284602 | SP |
| 26 | -6.2299 | -48.8236677116 | 12.76 | 15.23 | 6.1699 | 1834191 | 9.42709527 | SP |
| 52 | -9.9799 | -60.4476075106 | 16.51 | 27.12 | 6.1699 | 1590844 | 13.77295985 | SP |
| 156 | -7.9799 | -54.9958649207 | 14.51 | 27.12 | 6.1699 | 1294373 | 13.85637864 | SP |
| 260 | -7.9799 | -54.9958649207 | 14.51 | 27.12 | 6.1699 | 1294373 | 13.85637864 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340500 | 6.6064999 | -0.28 | -4.05 | 6.87 | 6.93 | 6.46 | 696462 |
| 1782254100 | 6.885 | -0.4 | -5.43 | 6.88 | 6.965 | 6.84 | 746659 |
| 1782167700 | 7.28 | 0.34 | 4.90 | 7.44 | 7.505 | 7.25 | 1022852 |
| 1781822100 | 6.94 | -0.24 | -3.31 | 7.16 | 7.1701 | 6.825 | 868780 |
| 1781735700 | 7.1776 | -0.23 | -3.10 | 7.24 | 7.4799 | 7.16 | 991065 |
| 1781649300 | 7.407 | -0.15 | -2.02 | 7.44 | 7.466 | 7.2501 | 1115494 |
| 1781562900 | 7.56 | 0.86 | 12.92 | 7.43 | 7.635 | 7.35 | 1380766 |
| 1781303700 | 6.695 | -0.01 | -0.21 | 6.69 | 6.9 | 6.66 | 1253000 |
| 1781217300 | 6.7093999 | 0.33 | 5.25 | 6.54 | 6.755 | 6.51 | 895182 |
| 1781130900 | 6.3747999 | -0.19 | -2.86 | 6.44 | 6.5899 | 6.35 | 1214932 |
| 1781044500 | 6.5628 | -0.21 | -3.06 | 6.6 | 6.64 | 6.37 | 897490 |
| 1780958100 | 6.77 | 0.42 | 6.61 | 6.69 | 6.8 | 6.66 | 1329582 |
| 1780698900 | 6.35 | -0.58 | -8.37 | 6.65 | 6.69 | 6.1699 | 1941948 |
| 1780612500 | 6.93 | -0.28 | -3.82 | 6.95 | 7.0701 | 6.86 | 1636720 |
| 1780526100 | 7.2056 | -0.35 | -4.69 | 7.49 | 7.515 | 7.185 | 968613 |
| 1780439700 | 7.56 | -0.58 | -7.18 | 7.92 | 7.935 | 7.47 | 1231111 |
| 1780353300 | 8.1447 | -0.08 | -1.00 | 8.06 | 8.155 | 7.9294 | 814812 |
| 1780094100 | 8.2273 | 0.01 | 0.09 | 8.16 | 8.35 | 8.0599 | 1377933 |
| 1780007700 | 8.22 | -0.19 | -2.26 | 8.1199999 | 8.315 | 8.01 | 1668012 |
| 1779921300 | 8.41 | 0.02 | 0.24 | 8.38 | 8.4998 | 8.315 | 1209059 |
| 1779834900 | 8.39 | -0.11 | -1.27 | 8.52 | 8.65 | 8.342 | 1473010 |
| 1779489300 | 8.4977 | -0.31 | -3.54 | 8.77 | 8.78 | 8.43 | 1125184 |
| 1779402900 | 8.81 | 0.16 | 1.85 | 8.63 | 8.8401 | 8.58 | 1428456 |
| 1779316500 | 8.65 | 0.17 | 2.00 | 8.5 | 8.74 | 8.465 | 876143 |
| 1779230100 | 8.48 | -0.08 | -0.94 | 8.49 | 8.56 | 8.4101 | 753037 |
| 1779143700 | 8.5603 | -0.44 | -4.89 | 8.58 | 8.58 | 8.39 | 1119647 |
| 1778884500 | 9 | -0.37 | -3.95 | 9.13 | 9.13 | 8.92 | 1717876 |
| 1778798100 | 9.3699999 | 0.21 | 2.24 | 9.2 | 9.445 | 9.1301 | 962545 |
| 1778711700 | 9.1649999 | -0.4 | -4.13 | 9.42 | 9.42 | 9.1 | 1708153 |
| 1778625300 | 9.56 | -0.36 | -3.63 | 9.58 | 9.625 | 9.4412 | 1808877 |
| 1778538900 | 9.92 | 0.59 | 6.32 | 9.6 | 9.93 | 9.52 | 2360468 |
| 1778279700 | 9.33 | 0.41 | 4.60 | 8.9 | 9.365 | 8.875 | 2212838 |
| 1778193300 | 8.92 | -0.09 | -1.00 | 9 | 9 | 8.855 | 1337027 |
| 1778106900 | 9.01 | 0.28 | 3.21 | 8.93 | 9.025 | 8.83 | 1782309 |
| 1778020500 | 8.73 | 0.22 | 2.59 | 8.64 | 8.73 | 8.585 | 1183988 |
| 1777934100 | 8.51 | 0.07 | 0.83 | 8.47 | 8.5973 | 8.445 | 1312873 |
| 1777674900 | 8.44 | 0.08 | 0.96 | 8.5 | 8.5593 | 8.435 | 942321 |
| 1777588500 | 8.36 | 0.09 | 1.09 | 8.35 | 8.44 | 8.33 | 432991 |
| 1777502100 | 8.27 | -0.16 | -1.90 | 8.46 | 8.46 | 8.18 | 381462 |
| 1777415700 | 8.43 | -0.04 | -0.47 | 8.39 | 8.45 | 8.35 | 347643 |
| 1777329300 | 8.47 | -0.23 | -2.64 | 8.59 | 8.64 | 8.42 | 876768 |
| 1777070100 | 8.7 | 0.11 | 1.31 | 8.7 | 8.725 | 8.6201 | 512942 |
| 1776983700 | 8.5878 | -0.22 | -2.52 | 8.6199999 | 8.71 | 8.49 | 669066 |
| 1776897300 | 8.81 | 0.25 | 2.92 | 8.94 | 9.02 | 8.785 | 825645 |
| 1776810900 | 8.56 | -0.12 | -1.38 | 8.64 | 8.7899999 | 8.525 | 867322 |
| 1776724500 | 8.68 | -0.36 | -3.98 | 8.6199999 | 8.72 | 8.5399999 | 1351398 |
| 1776465300 | 9.0399999 | -0.09 | -0.99 | 9.065 | 9.19 | 8.99 | 1587344 |
| 1776378900 | 9.13 | 0.48 | 5.55 | 8.72 | 9.13 | 8.48 | 1178726 |
| 1776292500 | 8.65 | 0.17 | 1.99 | 8.47 | 8.6808 | 8.4149999 | 1665952 |
| 1776206100 | 8.4812 | -0.03 | -0.34 | 8.72 | 8.8797 | 8.47 | 1468560 |
| 1776119700 | 8.51 | -0.12 | -1.39 | 8.35 | 8.515 | 8.3285 | 1550186 |
| 1775860500 | 8.63 | 0.13 | 1.53 | 8.51 | 8.65 | 8.455 | 521945 |
| 1775774100 | 8.5 | 0.1 | 1.19 | 8.31 | 8.57 | 8.22 | 1716059 |
| 1775687700 | 8.4 | 0.16 | 1.95 | 8.55 | 8.55 | 8.3301 | 839119 |
| 1775601300 | 8.239 | -0.04 | -0.50 | 7.96 | 8.25 | 7.9 | 903513 |
| 1775514900 | 8.28 | 0.32 | 4.02 | 8.35 | 8.36 | 8.2 | 891787 |
| 1775169300 | 7.96 | -0.51 | -6.03 | 7.82 | 8.065 | 7.73 | 1590047 |
| 1775082900 | 8.4708 | 0.11 | 1.33 | 8.4 | 8.7509 | 8.32 | 898278 |
| 1774996500 | 8.3594 | 0.04 | 0.53 | 8.17 | 8.42 | 8.11 | 2387241 |
| 1774910100 | 8.315 | -0.04 | -0.42 | 8.53 | 8.56 | 8.27 | 648745 |
| 1774650900 | 8.35 | -0.27 | -3.13 | 8.42 | 8.475 | 8.255 | 1073363 |
| 1774564500 | 8.6199999 | -0.68 | -7.31 | 8.8699999 | 8.92 | 8.6199999 | 986864 |
| 1774478100 | 9.3 | 0.35 | 3.89 | 9.41 | 9.47 | 9.22 | 1127338 |
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.
