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 | -0.1476 | -0.622259696459 | 23.72 | 23.77 | 22.69 | 2506 | 23.53170419 | SP |
| 4 | -2.5376 | -9.71888165454 | 26.11 | 26.51 | 21.88 | 3887 | 25.36553448 | SP |
| 12 | -5.9376 | -20.1206370722 | 29.51 | 29.51 | 21.88 | 2175 | 26.11991183 | SP |
| 26 | -4.7676 | -16.8228652082 | 28.34 | 30.21 | 21.88 | 1194 | 26.43442592 | SP |
| 52 | -0.4276 | -1.78166666667 | 24 | 30.21 | 21.88 | 995 | 26.15055148 | SP |
| 156 | -1.4376 | -5.7481007597 | 25.01 | 30.21 | 21.88 | 2214 | 24.36538225 | SP |
| 260 | -1.4376 | -5.7481007597 | 25.01 | 30.21 | 21.88 | 2214 | 24.36538225 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 23.5724 | 0.12 | 0.50 | 23.52 | 23.6115 | 23.52 | 2212 |
| 1744842900 | 23.4547 | -0.15 | -0.62 | 23.55 | 23.55 | 23.4547 | 189 |
| 1744756500 | 23.6 | 0.01 | 0.03 | 23.77 | 23.77 | 23.5799 | 5381 |
| 1744670100 | 23.5922 | 0.12 | 0.52 | 23.56 | 23.62 | 23.56 | 1238 |
| 1744410900 | 23.4713 | 0.29 | 1.26 | 22.73 | 23.4713 | 22.69 | 5337 |
| 1744324500 | 23.18 | -0.9 | -3.74 | 23.72 | 23.72 | 22.9701 | 282 |
| 1744238100 | 24.0801 | 2.04 | 9.28 | 21.88 | 24.0801 | 21.88 | 540 |
| 1744151700 | 22.0361 | -0.51 | -2.26 | 23.23 | 23.23 | 21.93 | 206 |
| 1744065300 | 22.5451 | -0.4 | -1.76 | 22.23 | 22.5451 | 22.23 | 356 |
| 1743806100 | 22.95 | -1.09 | -4.54 | 23.33 | 23.33 | 22.3201 | 322 |
| 1743719700 | 24.0419 | -1.93 | -7.42 | 24.24 | 24.31 | 24.0419 | 387 |
| 1743633300 | 25.97 | 0.35 | 1.37 | 25.62 | 25.97 | 25.62 | 165 |
| 1743546900 | 25.62 | 0.16 | 0.62 | 25.44 | 25.62 | 25.37 | 40986 |
| 1743460500 | 25.4624 | -0.03 | -0.14 | 25.34 | 25.4624 | 25.34 | 62 |
| 1743201300 | 25.4973 | -0.49 | -1.90 | 25.83 | 25.83 | 25.4973 | 330 |
| 1743114900 | 25.99 | -0.21 | -0.79 | 25.89 | 25.99 | 25.89 | 35 |
| 1743028500 | 26.1981 | -0.21 | -0.78 | 26.4 | 26.4 | 26.19 | 568 |
| 1742942100 | 26.4039 | 0.02 | 0.09 | 26.51 | 26.51 | 26.4039 | 10132 |
| 1742855700 | 26.38 | 0.62 | 2.42 | 26.03 | 26.4 | 26.03 | 1027 |
| 1742596500 | 25.7575 | -0.2 | -0.75 | 25.58 | 25.77 | 25.58 | 10054 |
| 1742510100 | 25.9527 | -0.13 | -0.49 | 26.11 | 26.11 | 25.9527 | 59 |
| 1742423700 | 26.0809 | 0.43 | 1.68 | 26.06 | 26.0809 | 26.06 | 611 |
| 1742337300 | 25.6497 | -0.19 | -0.74 | 25.636 | 25.72 | 25.636 | 10098 |
| 1742250900 | 25.84 | 0.27 | 1.06 | 25.84 | 25.84 | 25.84 | 227 |
| 1741991700 | 25.5694 | 0.66 | 2.64 | 25.41 | 25.5694 | 25.41 | 16 |
| 1741905300 | 24.912 | -0.59 | -2.31 | 25.26 | 25.26 | 24.912 | 311 |
| 1741818900 | 25.5 | -0.05 | -0.20 | 25.5 | 25.5 | 25.5 | 67 |
| 1741732500 | 25.5503 | -0.07 | -0.27 | 25.75 | 25.75 | 25.5503 | 92 |
| 1741646100 | 25.62 | -0.46 | -1.77 | 25.62 | 25.62 | 25.62 | 79 |
| 1741390500 | 26.0824 | 0.24 | 0.94 | 25.72 | 26.0824 | 25.72 | 264 |
| 1741304100 | 25.84 | -0.44 | -1.69 | 26.18 | 26.18 | 25.84 | 133 |
| 1741217700 | 26.2833 | 0.25 | 0.96 | 25.98 | 26.2833 | 25.98 | 188 |
| 1741131300 | 26.0332 | -0.25 | -0.97 | 26.3199 | 26.3199 | 25.99 | 493 |
| 1741044900 | 26.2875 | -0.92 | -3.37 | 27.24 | 27.24 | 26.16 | 1843 |
| 1740785700 | 27.2039 | 0.2 | 0.75 | 26.99 | 27.2039 | 26.99 | 134 |
| 1740699300 | 27.002 | -0.24 | -0.89 | 27.23 | 27.23 | 26.95 | 611 |
| 1740612900 | 27.2432 | -0.05 | -0.17 | 27.48 | 27.4901 | 27.2432 | 7425 |
| 1740526500 | 27.29 | -0.1 | -0.37 | 27.1024 | 27.3 | 27.1024 | 5291 |
| 1740440100 | 27.39 | -0.16 | -0.57 | 27.56 | 27.56 | 27.39 | 451 |
| 1740180900 | 27.5467 | -0.6 | -2.14 | 27.56 | 27.58 | 27.5467 | 486 |
| 1740094500 | 28.15 | -0.31 | -1.09 | 28.15 | 28.15 | 28.15 | 54 |
| 1740008100 | 28.46 | -0.37 | -1.28 | 28.66 | 28.66 | 28.36 | 625 |
| 1739921700 | 28.83 | 0.33 | 1.16 | 28.62 | 28.83 | 28.62 | 286 |
| 1739576100 | 28.4996 | -0.03 | -0.11 | 28.66 | 28.66 | 28.4996 | 230 |
| 1739489700 | 28.53 | 0.4 | 1.41 | 28.63 | 28.63 | 28.2101 | 1582 |
| 1739403300 | 28.1325 | -0.35 | -1.21 | 28.1986 | 28.2699 | 28.1325 | 755 |
| 1739316900 | 28.4778 | -0.02 | -0.08 | 28.4778 | 28.4778 | 28.4778 | 9 |
| 1739230500 | 28.5001 | 0.28 | 1.01 | 28.22 | 28.5001 | 28.22 | 318 |
| 1738971300 | 28.2156 | -0.36 | -1.28 | 28.32 | 28.32 | 28.2156 | 1125 |
| 1738884900 | 28.58 | -0.22 | -0.76 | 29.12 | 29.12 | 28.58 | 719 |
| 1738798500 | 28.7975 | 0.24 | 0.83 | 28.8 | 28.8 | 28.7975 | 67 |
| 1738712100 | 28.5592 | 0.28 | 0.98 | 28.45 | 28.5592 | 28.45 | 10533 |
| 1738625700 | 28.2829 | -0.31 | -1.07 | 28.2 | 28.2829 | 28.2 | 33 |
| 1738366500 | 28.588 | -0.42 | -1.43 | 28.6 | 28.6 | 28.588 | 37 |
| 1738280100 | 29.0038 | 0.29 | 1.02 | 28.96 | 29.05 | 28.96 | 672 |
| 1738193700 | 28.71 | 0.08 | 0.28 | 28.86 | 28.86 | 28.71 | 126 |
| 1738107300 | 28.63 | 0.02 | 0.07 | 28.66 | 28.66 | 28.63 | 199 |
| 1738020900 | 28.61 | -0.67 | -2.29 | 28.8 | 28.94 | 28.61 | 1342 |
| 1737761700 | 29.28 | 0.09 | 0.31 | 29.51 | 29.51 | 29.28 | 432 |
| 1737675300 | 29.19 | 0 | 0.00 | 29.19 | 29.19 | 29.19 | 0 |
| 1737588900 | 29.19 | -0.21 | -0.71 | 29.56 | 29.56 | 29.19 | 50 |
| 1737502500 | 29.4 | 0.53 | 1.84 | 29.4 | 29.4 | 29.4 | 88 |
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}
