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 | 0.75 | 3.92054364872 | 19.13 | 20.265 | 15.66 | 72092 | 17.82982353 | CS |
| 4 | -3.92 | -16.4705882353 | 23.8 | 25.8 | 15.66 | 90872 | 20.33457895 | CS |
| 12 | -0.09 | -0.450676014021 | 19.97 | 27.6916 | 15.66 | 89357 | 21.3310591 | CS |
| 26 | -52.73 | -72.6208511224 | 72.61 | 76.1279 | 15.66 | 145403 | 38.4933733 | CS |
| 52 | 7.21 | 56.9060773481 | 12.67 | 92 | 9.62 | 113121 | 42.15852851 | CS |
| 156 | -173.72 | -89.7314049587 | 193.6 | 246.4 | 6.07 | 436439 | 42.19601634 | CS |
| 260 | -60.12 | -75.15 | 80 | 589.8 | 6.07 | 381007 | 113.31536139 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 19.88 | 0.82 | 4.30 | 19.42 | 19.88 | 18.585 | 78374 |
| 1741905300 | 19.06 | 0.97 | 5.36 | 17.91 | 19.06 | 17.91 | 70094 |
| 1741818900 | 18.09 | 0.74 | 4.27 | 17.78 | 18.535 | 17.31 | 55562 |
| 1741732500 | 17.35 | 0.85 | 5.15 | 16.735 | 17.47 | 15.66 | 80252 |
| 1741646100 | 16.5 | -1.81 | -9.89 | 17.895 | 18 | 16.5 | 74979 |
| 1741390500 | 18.31 | -0.88 | -4.59 | 19.75 | 20.265 | 18.01 | 76077 |
| 1741304100 | 19.19 | 1.14 | 6.32 | 17.4863 | 19.38 | 17.4863 | 54792 |
| 1741217700 | 18.05 | 0.55 | 3.14 | 17.835 | 18.39 | 17.02 | 47820 |
| 1741131300 | 17.5 | -0.78 | -4.27 | 18.5 | 18.72 | 16.079999 | 157139 |
| 1741044900 | 18.28 | -1.82 | -9.05 | 21.5 | 22.63 | 17.68 | 224683 |
| 1740785700 | 20.1 | 0.78 | 4.04 | 19.945 | 20.3 | 19.25 | 77473 |
| 1740699300 | 19.32 | -0.68 | -3.40 | 20.2 | 20.6 | 19.31 | 43822 |
| 1740612900 | 20 | -0.15 | -0.74 | 20.545 | 21.01 | 19.57 | 39336 |
| 1740526500 | 20.15 | -0.07 | -0.35 | 20.76 | 21.0085 | 19.5921 | 82483 |
| 1740440100 | 20.22 | -1.9 | -8.59 | 22.23 | 22.28 | 20.13 | 66134 |
| 1740180900 | 22.12 | -1.89 | -7.87 | 24.25 | 24.8611 | 22.12 | 118889 |
| 1740094500 | 24.01 | -1.71 | -6.65 | 25.215 | 25.215 | 23 | 79010 |
| 1740008100 | 25.72 | 0.72 | 2.88 | 24.55 | 25.8 | 23.08 | 172614 |
| 1739921700 | 25 | 1.99 | 8.65 | 23.63 | 25 | 22.5388 | 84009 |
| 1739576100 | 23.01 | -0.84 | -3.52 | 23.8 | 23.8 | 21.5082 | 98139 |
| 1739489700 | 23.85 | 4.68 | 24.41 | 19.43 | 23.89 | 19.43 | 183189 |
| 1739403300 | 19.17 | -0.13 | -0.67 | 19.23 | 19.58 | 19.02 | 42812 |
| 1739316900 | 19.3 | -0.72 | -3.60 | 20 | 20.7 | 19.24 | 74576 |
| 1739230500 | 20.02 | -0.81 | -3.89 | 21.08 | 21.4525 | 20.02 | 59966 |
| 1738971300 | 20.83 | -2.61 | -11.13 | 23.3 | 23.31 | 20.75 | 48987 |
| 1738884900 | 23.44 | 1.18 | 5.30 | 22.46 | 23.8899 | 22.18 | 98419 |
| 1738798500 | 22.26 | -0.31 | -1.37 | 22.6 | 23.33 | 22.09 | 29499 |
| 1738712100 | 22.57 | 1.98 | 9.62 | 20.58 | 22.57 | 20.58 | 33580 |
| 1738625700 | 20.59 | -1.67 | -7.50 | 21.5 | 22.4 | 20.38 | 43446 |
| 1738366500 | 22.26 | -1.75 | -7.29 | 23.85 | 23.99 | 22.04 | 58595 |
| 1738280100 | 24.01 | -2.3 | -8.74 | 26.65 | 26.65 | 23.8 | 79573 |
| 1738193700 | 26.31 | 0.7 | 2.73 | 25.47 | 26.7 | 24.81 | 94410 |
| 1738107300 | 25.61 | 1.32 | 5.43 | 24 | 26.8 | 23.9 | 114756 |
| 1738020900 | 24.29 | 0.86 | 3.65 | 22.71 | 24.31 | 22.51 | 62524 |
| 1737761700 | 23.435 | 3.72 | 18.84 | 24.14 | 24.2 | 22.01 | 76734 |
| 1737675300 | 19.72 | 0 | 0.00 | 19.72 | 19.72 | 19.72 | 0 |
| 1737588900 | 19.72 | 0.11 | 0.56 | 19.65 | 20.16 | 19.4 | 60288 |
| 1737502500 | 19.61 | -1.36 | -6.49 | 21.05 | 22.07 | 19.5101 | 59807 |
| 1737156900 | 20.97 | -0.45 | -2.10 | 21.31 | 21.35 | 20.63 | 36640 |
| 1737070500 | 21.42 | 0.23 | 1.09 | 21.29 | 22 | 20.7345 | 71678 |
| 1736984100 | 21.19 | 1.16 | 5.79 | 20.9 | 21.5 | 20.2 | 49444 |
| 1736897700 | 20.03 | 1.01 | 5.31 | 19.64 | 21.1899 | 19.36 | 93532 |
| 1736811300 | 19.02 | -0.83 | -4.18 | 19.16 | 19.8 | 18.5601 | 64569 |
| 1736552100 | 19.85 | -2.15 | -9.77 | 21 | 21.3 | 19.28 | 94825 |
| 1736379300 | 22 | -1.37 | -5.86 | 23.0083 | 23.3956 | 20.55 | 174689 |
| 1736292900 | 23.37 | 3.02 | 14.84 | 22 | 27.6916 | 21.73 | 469267 |
| 1736206500 | 20.35 | -0.26 | -1.26 | 21.27 | 21.33 | 20.04 | 69330 |
| 1735947300 | 20.61 | -1.01 | -4.67 | 21.08 | 22.35 | 20.61 | 80247 |
| 1735860900 | 21.62 | 2.53 | 13.25 | 19.42 | 21.62 | 19.42 | 92224 |
| 1735688100 | 19.09 | 0.1 | 0.53 | 18.66 | 19.66 | 18.4 | 89346 |
| 1735601700 | 18.99 | -1.06 | -5.29 | 19.8 | 19.86 | 18.35 | 110721 |
| 1735342500 | 20.05 | -1.35 | -6.31 | 21.5 | 21.5 | 19.88 | 59478 |
| 1735256100 | 21.4 | -0.49 | -2.24 | 21.45 | 21.905 | 21.19 | 27672 |
| 1735077840 | 21.89 | 0.17 | 0.78 | 21.56 | 21.9 | 20.7034 | 56285 |
| 1734996900 | 21.72 | 1.11 | 5.39 | 20.59 | 21.72 | 20.46 | 88010 |
| 1734737700 | 20.61 | 0.53 | 2.64 | 19.9114 | 21.9 | 19.12 | 127445 |
| 1734651300 | 20.08 | 0.48 | 2.45 | 19.81 | 20.9185 | 19.0137 | 84151 |
| 1734564900 | 19.6 | -2.09 | -9.64 | 21.57 | 22.37 | 19.6 | 117057 |
| 1734478500 | 21.69 | -0.81 | -3.60 | 22.35 | 22.69 | 21.45 | 74622 |
| 1734392100 | 22.5 | 0.53 | 2.41 | 22.01 | 22.67 | 21.345 | 69178 |
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}
