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 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744923600 | 2940.6448 | 36.74 | 1.27 | 2913.3507 | 2956.4098 | 2913.3374 | 0 |
| 1744837200 | 2903.9095 | -43.61 | -1.48 | 2935.5578 | 2947.5596 | 2880.9139 | 0 |
| 1744750800 | 2947.5189 | -9.28 | -0.31 | 2957.1343 | 2980.1864 | 2939.0967 | 0 |
| 1744664400 | 2956.8011 | 33.55 | 1.15 | 2966.6727 | 2976.0754 | 2921.1828 | 0 |
| 1744405200 | 2923.2561 | 35.17 | 1.22 | 2885.0879 | 2926.8483 | 2840.6635 | 0 |
| 1744318800 | 2888.0886 | -118.11 | -3.93 | 2947.913 | 2947.9975 | 2821.4217 | 0 |
| 1744232400 | 3006.1988 | 255.86 | 9.30 | 2724.7887 | 3021.4154 | 2720.3937 | 0 |
| 1744146000 | 2750.335 | -80.4 | -2.84 | 2904.1447 | 2918.3871 | 2720.3506 | 0 |
| 1744059600 | 2830.7356 | -42.71 | -1.49 | 2785.0983 | 2944.0202 | 2725.9914 | 0 |
| 1743800400 | 2873.4448 | -141.52 | -4.69 | 2944.6665 | 2945.4676 | 2832.9197 | 0 |
| 1743714000 | 3014.9688 | -223.24 | -6.89 | 3145.5528 | 3145.6637 | 3014.4042 | 0 |
| 1743627600 | 3238.2071 | 55.6 | 1.75 | 3156.9231 | 3246.4723 | 3156.6967 | 0 |
| 1743541200 | 3182.6095 | 7.32 | 0.23 | 3171.3613 | 3200.8019 | 3143.3674 | 0 |
| 1743454800 | 3175.2899 | 7.95 | 0.25 | 3136.6855 | 3190.4805 | 3118.6672 | 0 |
| 1743195600 | 3167.3424 | -67.64 | -2.09 | 3227.6524 | 3229.6864 | 3157.8018 | 0 |
| 1743109200 | 3234.9812 | 0.41 | 0.01 | 3228.2358 | 3245.1019 | 3210.6021 | 0 |
| 1743022800 | 3234.5685 | -13.94 | -0.43 | 3255.5809 | 3262.2849 | 3225.7961 | 0 |
| 1742936400 | 3248.5065 | -10.74 | -0.33 | 3264.3661 | 3266.9026 | 3237.7404 | 0 |
| 1742850000 | 3259.2415 | 63.52 | 1.99 | 3225.9377 | 3261.3422 | 3225.8195 | 0 |
| 1742590800 | 3195.7176 | -17.32 | -0.54 | 3185.5533 | 3201.9644 | 3171.2741 | 0 |
| 1742504400 | 3213.0405 | -16.8 | -0.52 | 3208.289 | 3242.4656 | 3205.3681 | 0 |
| 1742418000 | 3229.8361 | 36.16 | 1.13 | 3196.2558 | 3242.4621 | 3193.6468 | 0 |
| 1742331600 | 3193.6758 | -26.46 | -0.82 | 3210.2326 | 3210.2326 | 3183.7444 | 0 |
| 1742245200 | 3220.132 | 45.02 | 1.42 | 3172.7908 | 3229.5014 | 3172.6782 | 0 |
| 1741986000 | 3175.1162 | 62.94 | 2.02 | 3141.3592 | 3177.0093 | 3136.7877 | 0 |
| 1741899600 | 3112.1781 | -49.06 | -1.55 | 3156.8863 | 3165.27 | 3097.8584 | 0 |
| 1741813200 | 3161.2367 | -14.61 | -0.46 | 3195.7543 | 3203.1203 | 3142.7525 | 0 |
| 1741726800 | 3175.8516 | -44.18 | -1.37 | 3222.6298 | 3223.1365 | 3152.3555 | 0 |
| 1741640400 | 3220.0345 | -77.09 | -2.34 | 3263.7433 | 3273.7876 | 3198.4411 | 0 |
| 1741384800 | 3297.128 | 19.76 | 0.60 | 3270.8236 | 3302.4009 | 3236.0389 | 0 |
| 1741298400 | 3277.3682 | -35.8 | -1.08 | 3282.4555 | 3309.6055 | 3261.9173 | 0 |
| 1741212000 | 3313.167 | 43.2 | 1.32 | 3273.0004 | 3314.8476 | 3258.0695 | 0 |
| 1741125600 | 3269.9658 | -42.66 | -1.29 | 3282.0614 | 3315.3226 | 3234.2412 | 0 |
| 1741039200 | 3312.628 | -63.78 | -1.89 | 3385.7588 | 3399.7783 | 3296.9802 | 0 |
| 1740780000 | 3376.4125 | 27.72 | 0.83 | 3347.6574 | 3376.8299 | 3332.4957 | 0 |
| 1740693600 | 3348.6911 | -27.91 | -0.83 | 3379.0462 | 3389.4313 | 3347.4128 | 0 |
| 1740607200 | 3376.6019 | -3.91 | -0.12 | 3390.6528 | 3410.3843 | 3368.0943 | 0 |
| 1740520800 | 3380.5164 | -17.48 | -0.51 | 3411.6268 | 3416.2295 | 3364.9657 | 0 |
| 1740434400 | 3397.9979 | 0.33 | 0.01 | 3409.8874 | 3428.4179 | 3379.7445 | 0 |
| 1740175200 | 3397.6726 | -63.29 | -1.83 | 3481.199 | 3482.1611 | 3390.2635 | 0 |
| 1740088800 | 3460.9669 | -24.82 | -0.71 | 3474.2481 | 3476.7445 | 3441.5602 | 0 |
| 1740002400 | 3485.7844 | 2.07 | 0.06 | 3463.7167 | 3491.2186 | 3462.0068 | 0 |
| 1739916000 | 3483.7171 | 19.12 | 0.55 | 3472.1551 | 3484.946 | 3465.6868 | 0 |
| 1739570400 | 3464.5968 | 4.46 | 0.13 | 3472.2919 | 3483.1955 | 3460.6934 | 0 |
| 1739484000 | 3460.1335 | 32.68 | 0.95 | 3439.4104 | 3460.9014 | 3425.5735 | 0 |
| 1739397600 | 3427.4486 | -8.5 | -0.25 | 3399.2736 | 3430.9719 | 3396.7669 | 0 |
| 1739311200 | 3435.9473 | -5.92 | -0.17 | 3421.3015 | 3438.0537 | 3419.1906 | 0 |
| 1739224800 | 3441.8713 | 4.5 | 0.13 | 3451.4492 | 3451.5968 | 3437.406 | 0 |
| 1738965600 | 3437.3685 | -16.07 | -0.47 | 3459.0159 | 3462.4124 | 3427.4454 | 0 |
| 1738879200 | 3453.44 | 12.94 | 0.38 | 3457.0577 | 3461.4754 | 3435.6738 | 0 |
| 1738792800 | 3440.4983 | 16 | 0.47 | 3430.4919 | 3440.6793 | 3412.7038 | 0 |
| 1738706400 | 3424.4964 | 22.11 | 0.65 | 3400.1305 | 3426.364 | 3398.6125 | 0 |
| 1738620000 | 3402.3824 | -47.08 | -1.36 | 3386.4667 | 3419.5167 | 3363.1819 | 0 |
| 1738360800 | 3449.4668 | -26.18 | -0.75 | 3480.299 | 3492.108 | 3443.2125 | 0 |
| 1738274400 | 3475.648 | 28.93 | 0.84 | 3470.7754 | 3487.8312 | 3455.5363 | 0 |
| 1738188000 | 3446.7149 | -15.51 | -0.45 | 3463.8856 | 3473.8416 | 3433.3845 | 0 |
| 1738101600 | 3462.226 | -9.96 | -0.29 | 3471.1346 | 3480.648 | 3458.9457 | 0 |
| 1738015200 | 3472.19 | 5.84 | 0.17 | 3454.2316 | 3479.1274 | 3451.1708 | 0 |
| 1737756000 | 3466.3504 | 5.95 | 0.17 | 3457.2842 | 3475.5724 | 3456.7001 | 0 |
| 1737669600 | 3460.4012 | 17.07 | 0.50 | 3438.544 | 3460.415 | 3431.7892 | 0 |
| 1737583200 | 3443.3305 | -20.14 | -0.58 | 3463.7626 | 3464.6211 | 3442.2688 | 0 |
| 1737496800 | 3463.4733 | 43.23 | 1.26 | 3443.252 | 3465.6315 | 3441.8164 | 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 LON Token [Tokenlon] (LONETH).](/common/images/company/COIN_LONUSD.png){kind=small}
