Premium
EXANTE Altcoin Cryptocurrency (XAI)
NASDAQI
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1735077600 | 4116.65 | 274.57 | 7.15 | 3993.16 | 4116.65 | 3978.82 | 0 |
| 1734991200 | 3842.08 | -16.61 | -0.43 | 3856.7 | 3925.25 | 3842.08 | 0 |
| 1734732000 | 3858.69 | -285.68 | -6.89 | 3915.62 | 3915.62 | 3530.41 | 0 |
| 1734645600 | 4144.37 | -338.27 | -7.55 | 4275.34 | 4303.06 | 4144.37 | 0 |
| 1734559200 | 4482.64 | -136.38 | -2.95 | 4498.32 | 4553.1 | 4481.43 | 0 |
| 1734472800 | 4619.02 | 6.07 | 0.13 | 4640.55 | 4714.32 | 4619.02 | 0 |
| 1734386400 | 4612.95 | -61.86 | -1.32 | 4677.72 | 4677.72 | 4567.17 | 0 |
| 1734127200 | 4674.81 | -35.16 | -0.75 | 4606.31 | 4704.82 | 4606.31 | 0 |
| 1734040800 | 4709.97 | 154.44 | 3.39 | 4744.01 | 4750.83 | 4682.08 | 0 |
| 1733954400 | 4555.53 | 349.18 | 8.30 | 4300.49 | 4555.53 | 4300.49 | 0 |
| 1733868000 | 4206.35 | -464.52 | -9.95 | 4359.88 | 4414.79 | 4206.35 | 0 |
| 1733781600 | 4670.87 | -247.64 | -5.03 | 4756.89 | 4765.95 | 4647.78 | 0 |
| 1733522400 | 4918.51 | 29.52 | 0.60 | 4843.9 | 4918.51 | 4732.46 | 0 |
| 1733436000 | 4888.99 | 69.15 | 1.43 | 4836.26 | 4941.4 | 4836.26 | 0 |
| 1733349600 | 4819.84 | 245.28 | 5.36 | 4768.77 | 4820.72 | 4761.26 | 0 |
| 1733263200 | 4574.56 | 10.41 | 0.23 | 4698.05 | 4740.74 | 4538.39 | 0 |
| 1733176800 | 4564.15 | 244.34 | 5.66 | 4516.49 | 4564.15 | 4342.83 | 0 |
| 1732917600 | 4319.81 | 168.89 | 4.07 | 4198.72 | 4320.07 | 4193.77 | 0 |
| 1732744800 | 4150.92 | 292.86 | 7.59 | 4022.97 | 4150.92 | 4011.51 | 0 |
| 1732658400 | 3858.06 | -188.03 | -4.65 | 3959.52 | 3959.52 | 3797.38 | 0 |
| 1732572000 | 4046.09 | 276.65 | 7.34 | 4112.35 | 4194.67 | 4034.21 | 0 |
| 1732312800 | 3769.44 | 185.78 | 5.18 | 3749.18 | 3793.89 | 3715.52 | 0 |
| 1732226400 | 3583.66 | 55.14 | 1.56 | 3495.7 | 3659.71 | 3477.64 | 0 |
| 1732140000 | 3528.52 | 107.22 | 3.13 | 3478.44 | 3555.12 | 3478.44 | 0 |
| 1732053600 | 3421.3 | -45.55 | -1.31 | 3466.8 | 3475.67 | 3413.57 | 0 |
| 1731967200 | 3466.85 | 256.82 | 8.00 | 3493.02 | 3501.63 | 3393.9 | 0 |
| 1731708000 | 3210.03 | 92.52 | 2.97 | 3151.75 | 3280.88 | 3142.82 | 0 |
| 1731621600 | 3117.51 | -192.75 | -5.82 | 3244.69 | 3258.07 | 3117.51 | 0 |
| 1731535200 | 3310.26 | 20.05 | 0.61 | 3136.61 | 3316.39 | 3136.61 | 0 |
| 1731448800 | 3290.21 | -8.69 | -0.26 | 3426.99 | 3477.39 | 3256.56 | 0 |
| 1731362400 | 3298.9 | 391.95 | 13.48 | 3203.38 | 3298.9 | 3203.38 | 0 |
| 1731103200 | 2906.95 | 139.22 | 5.03 | 2875.7199 | 2917.33 | 2863.64 | 0 |
| 1731016800 | 2767.73 | 149.19 | 5.70 | 2754.43 | 2767.73 | 2743.67 | 0 |
| 1730930400 | 2618.54 | 162 | 6.59 | 2600.81 | 2622.59 | 2579.07 | 0 |
| 1730844000 | 2456.54 | 17.43 | 0.71 | 2442.8 | 2465.53 | 2439.32 | 0 |
| 1730757600 | 2439.11 | -87.07 | -3.45 | 2451.11 | 2466.17 | 2439.1 | 0 |
| 1730494800 | 2526.18 | -26.64 | -1.04 | 2490.04 | 2569.65 | 2487.05 | 0 |
| 1730408400 | 2552.82 | -105.45 | -3.97 | 2618.3 | 2623.87 | 2549.23 | 0 |
| 1730322000 | 2658.27 | 31.96 | 1.22 | 2656.81 | 2676.3 | 2637.93 | 0 |
| 1730235600 | 2626.31 | 109.83 | 4.36 | 2606.44 | 2626.31 | 2603.98 | 0 |
| 1730149200 | 2516.48 | -32.23 | -1.26 | 2510.59 | 2547.4699 | 2510.59 | 0 |
| 1729890000 | 2548.71 | 9.34 | 0.37 | 2514.68 | 2562.43 | 2502.76 | 0 |
| 1729803600 | 2539.37 | -10.39 | -0.41 | 2564.16 | 2564.16 | 2526.2 | 0 |
| 1729717200 | 2549.76 | -74.35 | -2.83 | 2623.44 | 2623.44 | 2549.76 | 0 |
| 1729630800 | 2624.11 | -20.97 | -0.79 | 2656.08 | 2656.9699 | 2610.13 | 0 |
| 1729544400 | 2645.08 | 18.19 | 0.69 | 2723.01 | 2723.01 | 2644.91 | 0 |
| 1729285200 | 2626.89 | 30.83 | 1.19 | 2609 | 2626.89 | 2598.77 | 0 |
| 1729198800 | 2596.06 | -4.77 | -0.18 | 2606.17 | 2606.17 | 2575.17 | 0 |
| 1729112400 | 2600.83 | 44.11 | 1.73 | 2601.09 | 2627.83 | 2592.66 | 0 |
| 1729026000 | 2556.7199 | -55.63 | -2.13 | 2600.57 | 2636.01 | 2556.7199 | 0 |
| 1728939600 | 2612.35 | 148.26 | 6.02 | 2531.04 | 2612.35 | 2528.02 | 0 |
| 1728680400 | 2464.09 | 61.76 | 2.57 | 2435.83 | 2464.09 | 2431.84 | 0 |
| 1728594000 | 2402.33 | -52.79 | -2.15 | 2420.81 | 2420.83 | 2392.43 | 0 |
| 1728507600 | 2455.12 | 19.48 | 0.80 | 2454.77 | 2455.12 | 2432.41 | 0 |
| 1728421200 | 2435.64 | -62.26 | -2.49 | 2441.8 | 2449.52 | 2435.2199 | 0 |
| 1728334800 | 2497.9 | 78.27 | 3.23 | 2510.79 | 2513.9699 | 2462.87 | 0 |
| 1728075600 | 2419.63 | 86.16 | 3.69 | 2405.41 | 2419.63 | 2396.58 | 0 |
| 1727989200 | 2333.4699 | -110.92 | -4.54 | 2400.4899 | 2400.4899 | 2330.61 | 0 |
| 1727902800 | 2444.39 | -71.05 | -2.82 | 2484.37 | 2488.48 | 2424.16 | 0 |
| 1727816400 | 2515.44 | -103.25 | -3.94 | 2646.55 | 2648.01 | 2515.44 | 0 |
| 1727730000 | 2618.69 | -115.07 | -4.21 | 2655.92 | 2656.4 | 2615.2 | 0 |
| 1727470800 | 2733.76 | 46.96 | 1.75 | 2718.65 | 2734.43 | 2695.31 | 0 |
| 1727384400 | 2686.8 | 38.46 | 1.45 | 2656.26 | 2686.8 | 2656.2399 | 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
