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 | 0.17 | 0.287599390966 | 59.11 | 59.41 | 58.43 | 5058776 | 58.97821247 | SP |
| 4 | -0.05 | -0.0842743974381 | 59.33 | 60.36 | 58.43 | 4889138 | 59.24065934 | SP |
| 12 | 1.31 | 2.25978954632 | 57.97 | 60.36 | 57.79 | 3978986 | 58.96226656 | SP |
| 26 | -0.115 | -0.193618991498 | 59.395 | 60.36 | 57.4 | 3374406 | 58.7089154 | SP |
| 52 | 2 | 3.49162011173 | 57.28 | 60.82 | 57.03 | 2779366 | 58.84513229 | SP |
| 156 | -2.41 | -3.90662992381 | 61.69 | 62.375 | 56.07 | 2719943 | 58.87348306 | SP |
| 260 | -11.25 | -15.9506592939 | 70.53 | 70.98 | 56.07 | 2057351 | 60.68920006 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 59.29 | -0.07 | -0.12 | 59.35 | 59.405 | 59.24 | 2186178 |
| 1744842900 | 59.36 | 0.22 | 0.37 | 59.23 | 59.41 | 59.155 | 2516505 |
| 1744756500 | 59.14 | 0.1 | 0.17 | 59.05 | 59.26 | 59.05 | 6416968 |
| 1744670100 | 59.04 | 0.38 | 0.65 | 58.85 | 59.08 | 58.825 | 3499310 |
| 1744410900 | 58.66 | -0.29 | -0.49 | 58.73 | 58.7764 | 58.4221 | 6554614 |
| 1744324500 | 58.95 | -0.12 | -0.20 | 59.11 | 59.2404 | 58.92 | 6473766 |
| 1744238100 | 59.07 | -0.26 | -0.44 | 59.06 | 59.2 | 58.67 | 10769412 |
| 1744151700 | 59.33 | -0.14 | -0.24 | 59.2 | 59.549 | 59.2 | 16265812 |
| 1744065300 | 59.47 | -0.43 | -0.72 | 59.94 | 60.0182 | 59.37 | 10290332 |
| 1743806100 | 59.9 | 0.09 | 0.15 | 60.21 | 60.36 | 59.885 | 6485545 |
| 1743719700 | 59.81 | 0.54 | 0.91 | 59.81 | 59.93 | 59.72 | 4299106 |
| 1743633300 | 59.27 | -0.06 | -0.10 | 59.47 | 59.4797 | 59.15 | 1958722 |
| 1743546900 | 59.33 | -0.07 | -0.12 | 59.27 | 59.43 | 59.27 | 3640305 |
| 1743460500 | 59.4 | 0.1 | 0.17 | 59.46 | 59.485 | 59.285 | 2891519 |
| 1743201300 | 59.3 | 0.34 | 0.58 | 59.15 | 59.33 | 59.132 | 1940120 |
| 1743114900 | 58.96 | -0.01 | -0.02 | 58.95 | 59 | 58.9101 | 2590959 |
| 1743028500 | 58.97 | -0.07 | -0.12 | 58.98 | 59.0199 | 58.91 | 3162569 |
| 1742942100 | 59.04 | 0.1 | 0.17 | 58.97 | 59.08 | 58.9644 | 2864693 |
| 1742855700 | 58.94 | -0.25 | -0.42 | 59.09 | 59.09 | 58.94 | 2409091 |
| 1742596500 | 59.19 | 0 | 0.00 | 59.28 | 59.325 | 59.18 | 1603617 |
| 1742510100 | 59.19 | 0.06 | 0.10 | 59.33 | 59.3499 | 59.135 | 1294324 |
| 1742423700 | 59.13 | 0.15 | 0.25 | 58.92 | 59.1458 | 58.8601 | 2059936 |
| 1742337300 | 58.98 | 0.06 | 0.10 | 58.88 | 59.05 | 58.88 | 1781421 |
| 1742250900 | 58.92 | 0 | 0.00 | 58.98 | 59.0599 | 58.89 | 2193308 |
| 1741991700 | 58.92 | -0.17 | -0.29 | 59 | 59.0199 | 58.91 | 2796162 |
| 1741905300 | 59.09 | 0.17 | 0.29 | 58.87 | 59.115 | 58.82 | 13341180 |
| 1741818900 | 58.92 | -0.12 | -0.20 | 58.92 | 59.02 | 58.89 | 8667903 |
| 1741732500 | 59.04 | -0.14 | -0.24 | 59.18 | 59.3 | 58.99 | 8821023 |
| 1741646100 | 59.18 | 0.3 | 0.51 | 59.11 | 59.24 | 59.075 | 11345607 |
| 1741390500 | 58.88 | -0.04 | -0.07 | 59.13 | 59.1599 | 58.81 | 2609467 |
| 1741304100 | 58.92 | 0.01 | 0.02 | 58.9 | 58.99 | 58.7635 | 2702435 |
| 1741217700 | 58.91 | -0.23 | -0.39 | 59.18 | 59.2168 | 58.9 | 7779482 |
| 1741131300 | 59.14 | -0.08 | -0.14 | 59.31 | 59.44 | 59.07 | 3282692 |
| 1741044900 | 59.22 | -0.03 | -0.05 | 58.95 | 59.25 | 58.92 | 2737693 |
| 1740785700 | 59.25 | 0.22 | 0.37 | 59.15 | 59.275 | 59.07 | 5322252 |
| 1740699300 | 59.03 | -0.01 | -0.02 | 58.91 | 59.03 | 58.89 | 2383165 |
| 1740612900 | 59.04 | 0.11 | 0.19 | 58.91 | 59.07 | 58.845 | 3457094 |
| 1740526500 | 58.93 | 0.31 | 0.53 | 58.86 | 58.955 | 58.83 | 4037974 |
| 1740440100 | 58.62 | 0.09 | 0.15 | 58.47 | 58.635 | 58.46 | 1521475 |
| 1740180900 | 58.53 | 0.24 | 0.41 | 58.32 | 58.56 | 58.3199 | 3110611 |
| 1740094500 | 58.29 | 0.08 | 0.14 | 58.26 | 58.32 | 58.2599 | 2389721 |
| 1740008100 | 58.21 | 0.09 | 0.15 | 58.11 | 58.2199 | 58.1 | 2635725 |
| 1739921700 | 58.12 | -0.17 | -0.29 | 58.21 | 58.2377 | 58.109 | 1860311 |
| 1739576100 | 58.29 | 0.18 | 0.31 | 58.33 | 58.3884 | 58.29 | 1262323 |
| 1739489700 | 58.11 | 0.25 | 0.43 | 58.0498 | 58.155 | 58.04 | 1612768 |
| 1739403300 | 57.86 | -0.29 | -0.50 | 57.85 | 57.88 | 57.79 | 2021203 |
| 1739316900 | 58.15 | -0.07 | -0.12 | 58.14 | 58.17 | 58.1001 | 3094796 |
| 1739230500 | 58.22 | 0 | 0.00 | 58.27 | 58.32 | 58.2 | 4133729 |
| 1738971300 | 58.22 | -0.15 | -0.26 | 58.23 | 58.265 | 58.1517 | 2953654 |
| 1738884900 | 58.37 | -0.05 | -0.09 | 58.38 | 58.4183 | 58.315 | 3289351 |
| 1738798500 | 58.42 | 0.21 | 0.36 | 58.36 | 58.5 | 58.35 | 2643453 |
| 1738712100 | 58.21 | 0.08 | 0.14 | 58.06 | 58.2299 | 58.045 | 2455371 |
| 1738625700 | 58.13 | -0.2 | -0.34 | 58.19 | 58.319 | 58.055 | 2502300 |
| 1738366500 | 58.33 | -0.02 | -0.03 | 58.37 | 58.425 | 58.2201 | 2111091 |
| 1738280100 | 58.35 | 0.09 | 0.15 | 58.34 | 58.406 | 58.3144 | 1989863 |
| 1738193700 | 58.26 | -0.06 | -0.10 | 58.36 | 58.38 | 58.15 | 1629162 |
| 1738107300 | 58.32 | 0.01 | 0.02 | 58.22 | 58.33 | 58.19 | 1993029 |
| 1738020900 | 58.31 | 0.25 | 0.43 | 58.3 | 58.34 | 58.204 | 2263606 |
| 1737761700 | 58.06 | 0.04 | 0.07 | 57.97 | 58.11 | 57.945 | 2090530 |
| 1737675300 | 58.02 | 0 | 0.00 | 58.02 | 58.02 | 58.02 | 0 |
| 1737588900 | 58.02 | -0.11 | -0.19 | 58.11 | 58.11 | 57.9781 | 4362156 |
| 1737502500 | 58.13 | 0.12 | 0.21 | 58.14 | 58.1401 | 58.0501 | 2921459 |
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}
