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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744923600 | 24.282224 | -0 | -0.00 | 24.286424 | 24.316054 | 24.264164 | 0 |
| 1744837200 | 24.283175 | 0.1 | 0.41 | 24.194369 | 24.307249 | 24.193075 | 0 |
| 1744750800 | 24.184556 | 0.08 | 0.32 | 24.113567 | 24.221107 | 24.113567 | 0 |
| 1744664400 | 24.107368 | 0.23 | 0.94 | 23.982245 | 24.13216 | 23.97696 | 0 |
| 1744405200 | 23.882095 | -0.12 | -0.51 | 23.978852 | 23.979423 | 23.796543 | 0 |
| 1744318800 | 24.00565 | 0.03 | 0.13 | 24.095692 | 24.164723 | 24.00565 | 0 |
| 1744232400 | 23.97416 | -0.2 | -0.84 | 23.875233 | 24.019389 | 23.761289 | 0 |
| 1744146000 | 24.177035 | -0.03 | -0.12 | 24.2493 | 24.323335 | 24.177035 | 0 |
| 1744059600 | 24.206496 | -0.35 | -1.43 | 24.442553 | 24.505886 | 24.197752 | 0 |
| 1743800400 | 24.557794 | -0.1 | -0.39 | 24.710671 | 24.721263 | 24.509024 | 0 |
| 1743714000 | 24.654251 | 0.11 | 0.44 | 24.650456 | 24.686512 | 24.598075 | 0 |
| 1743627600 | 24.546534 | 0.03 | 0.11 | 24.551332 | 24.572865 | 24.444799 | 0 |
| 1743541200 | 24.518824 | -0.05 | -0.21 | 24.522023 | 24.564596 | 24.498054 | 0 |
| 1743454800 | 24.57038 | 0.01 | 0.04 | 24.602914 | 24.608845 | 24.525658 | 0 |
| 1743195600 | 24.561553 | 0.12 | 0.50 | 24.488367 | 24.562074 | 24.480559 | 0 |
| 1743109200 | 24.439174 | -0.01 | -0.02 | 24.441577 | 24.463236 | 24.419291 | 0 |
| 1743022800 | 24.444574 | -0.04 | -0.18 | 24.453762 | 24.476972 | 24.438915 | 0 |
| 1742936400 | 24.489137 | 0.05 | 0.19 | 24.44375 | 24.509541 | 24.443088 | 0 |
| 1742850000 | 24.442523 | -0.09 | -0.36 | 24.479816 | 24.495311 | 24.44164 | 0 |
| 1742590800 | 24.531628 | 0 | 0.00 | 24.58528 | 24.591444 | 24.520183 | 0 |
| 1742504400 | 24.530624 | 0.02 | 0.10 | 24.581119 | 24.601278 | 24.525575 | 0 |
| 1742418000 | 24.507029 | 0.09 | 0.37 | 24.410083 | 24.510387 | 24.374145 | 0 |
| 1742331600 | 24.415773 | 0.04 | 0.15 | 24.369629 | 24.433612 | 24.364828 | 0 |
| 1742245200 | 24.378799 | 0.04 | 0.15 | 24.333138 | 24.418036 | 24.333138 | 0 |
| 1741986000 | 24.341749 | -0.04 | -0.16 | 24.347912 | 24.373542 | 24.341749 | 0 |
| 1741899600 | 24.381827 | 0.02 | 0.08 | 24.329745 | 24.396118 | 24.302894 | 0 |
| 1741813200 | 24.362535 | -0.05 | -0.22 | 24.359871 | 24.417051 | 24.355272 | 0 |
| 1741726800 | 24.416945 | -0.11 | -0.46 | 24.536329 | 24.564829 | 24.41439 | 0 |
| 1741640400 | 24.528571 | 0.1 | 0.39 | 24.510052 | 24.56363 | 24.50851 | 0 |
| 1741384800 | 24.43223 | -0.04 | -0.15 | 24.564248 | 24.573093 | 24.402464 | 0 |
| 1741298400 | 24.468425 | 0.01 | 0.02 | 24.477528 | 24.504105 | 24.414128 | 0 |
| 1741212000 | 24.462337 | -0.01 | -0.05 | 24.566548 | 24.589079 | 24.453163 | 0 |
| 1741125600 | 24.473803 | -0.09 | -0.38 | 24.622536 | 24.659346 | 24.468987 | 0 |
| 1741039200 | 24.567182 | -0.05 | -0.19 | 24.488065 | 24.591049 | 24.471021 | 0 |
| 1740780000 | 24.61385 | 0.06 | 0.23 | 24.591436 | 24.623387 | 24.56051 | 0 |
| 1740693600 | 24.556961 | -0.02 | -0.08 | 24.553793 | 24.563794 | 24.521482 | 0 |
| 1740607200 | 24.575905 | 0.04 | 0.18 | 24.533136 | 24.590807 | 24.503668 | 0 |
| 1740520800 | 24.53209 | 0.11 | 0.45 | 24.533992 | 24.550281 | 24.506343 | 0 |
| 1740434400 | 24.422669 | 0.04 | 0.17 | 24.371744 | 24.435158 | 24.366184 | 0 |
| 1740175200 | 24.380331 | 0.09 | 0.36 | 24.300391 | 24.410333 | 24.299069 | 0 |
| 1740088800 | 24.292709 | 0.02 | 0.08 | 24.287669 | 24.315431 | 24.28344 | 0 |
| 1740002400 | 24.273188 | 0.05 | 0.22 | 24.221689 | 24.273236 | 24.220701 | 0 |
| 1739916000 | 24.219567 | -0.08 | -0.31 | 24.263481 | 24.277598 | 24.215903 | 0 |
| 1739570400 | 24.295099 | 0.09 | 0.38 | 24.293091 | 24.322375 | 24.286933 | 0 |
| 1739484000 | 24.202915 | 0.12 | 0.49 | 24.159751 | 24.217391 | 24.146782 | 0 |
| 1739397600 | 24.084209 | -0.1 | -0.41 | 24.058812 | 24.084209 | 24.041213 | 0 |
| 1739311200 | 24.183813 | -0.03 | -0.11 | 24.173305 | 24.192172 | 24.165624 | 0 |
| 1739224800 | 24.211344 | 0.02 | 0.07 | 24.229871 | 24.253769 | 24.205222 | 0 |
| 1738965600 | 24.195309 | -0.08 | -0.35 | 24.216796 | 24.228248 | 24.179576 | 0 |
| 1738879200 | 24.280184 | -0.04 | -0.17 | 24.311764 | 24.314392 | 24.270263 | 0 |
| 1738792800 | 24.321649 | 0.1 | 0.40 | 24.280508 | 24.35741 | 24.26945 | 0 |
| 1738706400 | 24.224339 | 0.07 | 0.27 | 24.132236 | 24.233562 | 24.130967 | 0 |
| 1738620000 | 24.159199 | -0.14 | -0.56 | 24.189981 | 24.255852 | 24.146935 | 0 |
| 1738360800 | 24.294839 | -0 | -0.01 | 24.315421 | 24.336263 | 24.255192 | 0 |
| 1738274400 | 24.297632 | 0.01 | 0.05 | 24.324295 | 24.324903 | 24.288441 | 0 |
| 1738188000 | 24.285681 | -0.01 | -0.02 | 24.311394 | 24.318402 | 24.214248 | 0 |
| 1738101600 | 24.291142 | 0.01 | 0.05 | 24.252949 | 24.297648 | 24.236195 | 0 |
| 1738015200 | 24.278384 | 0.12 | 0.48 | 24.268183 | 24.289356 | 24.231382 | 0 |
| 1737756000 | 24.163217 | 0.05 | 0.21 | 24.131803 | 24.183423 | 24.118389 | 0 |
| 1737669600 | 24.112302 | -0.02 | -0.08 | 24.114995 | 24.127307 | 24.082785 | 0 |
| 1737583200 | 24.130465 | -0.04 | -0.16 | 24.181206 | 24.18625 | 24.126329 | 0 |
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 DFI.money [YFII.finance] (YFIIUSDT).](/common/images/company/COIN_YFIIUUSD.png){kind=small}
