Premium
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 0.489795918367 | 36.75 | 36.88 | 35.75 | 40939 | 35.98634954 | SP |
| 4 | -3.6 | -8.88230940044 | 40.53 | 40.596 | 35.75 | 22894 | 37.20850906 | SP |
| 12 | -2.3 | -5.86286005608 | 39.23 | 41.1 | 35.75 | 27744 | 39.03779268 | SP |
| 26 | 1.31 | 3.67770915216 | 35.62 | 41.13 | 35.39 | 20985 | 38.86012424 | SP |
| 52 | 3.26 | 9.68220968221 | 33.67 | 41.13 | 31.42 | 16146 | 37.0479367 | SP |
| 156 | 11.83 | 47.1314741036 | 25.1 | 41.13 | 18.65 | 12920 | 28.67801687 | SP |
| 260 | 7.8299 | 26.9067803891 | 29.1001 | 41.13 | 18.65 | 13746 | 27.5903573 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 36.93 | 0.2 | 0.55 | 36.58 | 37.1199 | 36.58 | 1697 |
| 1741991700 | 36.7272 | 0.98 | 2.73 | 36.3 | 36.74 | 36.3 | 5683 |
| 1741905300 | 35.75 | -0.7 | -1.92 | 36.31 | 36.31 | 35.75 | 109448 |
| 1741818900 | 36.45 | 0.27 | 0.76 | 36.21 | 36.51 | 36.21 | 2400 |
| 1741732500 | 36.1758 | -0.11 | -0.31 | 36.42 | 36.5516 | 35.94 | 49233 |
| 1741646100 | 36.2886 | -1.32 | -3.51 | 36.75 | 36.7545 | 35.93 | 39667 |
| 1741390500 | 37.61 | 0.12 | 0.31 | 37.53 | 37.81 | 37 | 2991 |
| 1741304100 | 37.4948 | -0.76 | -1.97 | 38.1 | 38.1 | 37.39 | 35287 |
| 1741217700 | 38.25 | 0.57 | 1.51 | 37.68 | 38.25 | 37.57 | 12312 |
| 1741131300 | 37.68 | -0.44 | -1.16 | 37.72 | 38.16 | 37.35 | 51926 |
| 1741044900 | 38.1239 | -0.6 | -1.54 | 39.13 | 39.13 | 37.88 | 71218 |
| 1740785700 | 38.72 | 0.64 | 1.68 | 38.08 | 38.72 | 37.95 | 2716 |
| 1740699300 | 38.08 | -0.66 | -1.70 | 38.89 | 39.14 | 38.08 | 860 |
| 1740612900 | 38.74 | -0.3 | -0.77 | 39.04 | 39.2687 | 38.72 | 4410 |
| 1740526500 | 39.04 | -0.36 | -0.91 | 39.16 | 39.16 | 38.7779 | 2375 |
| 1740440100 | 39.3981 | -0.24 | -0.60 | 39.87 | 39.87 | 39.34 | 1448 |
| 1740180900 | 39.634 | -0.8 | -1.98 | 40.58 | 40.58 | 39.634 | 38443 |
| 1740094500 | 40.4355 | -0.16 | -0.40 | 40.49 | 40.49 | 40.24 | 4326 |
| 1740008100 | 40.596 | 0.19 | 0.47 | 40.31 | 40.596 | 40.31 | 1243 |
| 1739921700 | 40.4073 | 0.03 | 0.07 | 40.53 | 40.53 | 40.24 | 2235 |
| 1739576100 | 40.38 | -0.06 | -0.15 | 40.33 | 40.6082 | 40.33 | 23175 |
| 1739489700 | 40.4407 | 0.47 | 1.18 | 40.06 | 40.49 | 39.92 | 14893 |
| 1739403300 | 39.9676 | -0.02 | -0.04 | 39.54 | 40.0067 | 39.54 | 27684 |
| 1739316900 | 39.9835 | -0.09 | -0.21 | 40.395 | 40.395 | 39.9401 | 1792 |
| 1739230500 | 40.0694 | 0.34 | 0.85 | 39.98 | 40.105 | 39.98 | 3793 |
| 1738971300 | 39.73 | -0.4 | -1.00 | 40.14 | 40.21 | 39.73 | 4128 |
| 1738884900 | 40.13 | 0.09 | 0.23 | 40.07 | 40.18 | 40.0204 | 21277 |
| 1738798500 | 40.0387 | 0.21 | 0.52 | 39.96 | 40.07 | 39.67 | 209691 |
| 1738712100 | 39.83 | 0.12 | 0.30 | 39.66 | 39.95 | 39.65 | 5317 |
| 1738625700 | 39.71 | -0.4 | -0.99 | 39.27 | 40.02 | 38.81 | 171766 |
| 1738366500 | 40.1054 | -0.39 | -0.96 | 40.65 | 40.73 | 40.04 | 11459 |
| 1738280100 | 40.4943 | 0.3 | 0.76 | 40.33 | 41.1 | 40.33 | 2946 |
| 1738193700 | 40.19 | -0.07 | -0.17 | 40.2 | 40.33 | 40 | 9248 |
| 1738107300 | 40.2576 | 0.36 | 0.90 | 40.11 | 40.31 | 39.87 | 5195 |
| 1738020900 | 39.9 | -0.76 | -1.88 | 39.58 | 39.9 | 39.58 | 25781 |
| 1737761700 | 40.664 | 0.17 | 0.43 | 40.84 | 40.84 | 40.57 | 4758 |
| 1737675300 | 40.49 | 0 | 0.00 | 40.49 | 40.49 | 40.49 | 0 |
| 1737588900 | 40.49 | 0.15 | 0.37 | 40.44 | 40.63 | 40.44 | 16470 |
| 1737502500 | 40.34 | 0.39 | 0.97 | 40.22 | 40.37771 | 40.13 | 166125 |
| 1737156900 | 39.9518 | 0.6 | 1.53 | 39.89 | 40.08 | 39.76 | 3456 |
| 1737070500 | 39.35 | -0.06 | -0.16 | 39.41 | 39.4601 | 39.33 | 6718 |
| 1736984100 | 39.414 | 0.86 | 2.24 | 39.27 | 39.5374 | 39.24 | 5104 |
| 1736897700 | 38.55 | 0.12 | 0.31 | 38.43 | 38.65 | 38.305 | 5303 |
| 1736811300 | 38.43 | 0.01 | 0.03 | 37.98 | 38.43 | 37.85 | 14640 |
| 1736552100 | 38.4195 | -0.53 | -1.35 | 38.84 | 38.84 | 38.2108 | 13232 |
| 1736379300 | 38.9457 | -0.04 | -0.11 | 39.05 | 39.05 | 38.72 | 6453 |
| 1736292900 | 38.99 | -0.52 | -1.32 | 39.51 | 39.53 | 38.9036 | 8977 |
| 1736206500 | 39.51 | 0.17 | 0.43 | 39.34 | 39.9384 | 39.34 | 6897 |
| 1735947300 | 39.34 | 0.54 | 1.39 | 39.03 | 39.34 | 38.91 | 26761 |
| 1735860900 | 38.8 | 0.18 | 0.45 | 38.63 | 39.15 | 38.4 | 16299 |
| 1735688100 | 38.6248 | -0.25 | -0.65 | 39.15 | 39.15 | 38.53 | 15164 |
| 1735601700 | 38.8769 | -0.41 | -1.05 | 38.75 | 38.89 | 38.4108 | 13082 |
| 1735342500 | 39.2893 | -0.39 | -0.98 | 39.56 | 39.56 | 39.13 | 164717 |
| 1735256100 | 39.68 | -0.33 | -0.81 | 39.84 | 39.88 | 39.68 | 5755 |
| 1735077840 | 40.006 | 0.7 | 1.79 | 39.59 | 40.006 | 39.59 | 19486 |
| 1734996900 | 39.3015 | 0.06 | 0.16 | 39.23 | 39.4499 | 38.82 | 10942 |
| 1734737700 | 39.24 | 0.36 | 0.92 | 38.6 | 39.642 | 38.55 | 10143 |
| 1734651300 | 38.8825 | -0.19 | -0.50 | 39.64 | 39.645041 | 38.8825 | 21312 |
| 1734564900 | 39.0774 | -1.64 | -4.02 | 40.71 | 40.88 | 38.72 | 79486 |
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 GMT [STEPN] (GMTUSDT).](/common/images/company/COIN_GMTUUSD.png){kind=small}
