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 |
|---|---|---|---|---|---|---|---|
| 1742245320 | 32.57 | 0.31 | 0.96 | 32.409999 | 32.57 | 32.409999 | 5797 |
| 1741986000 | 32.259999 | 0.46 | 1.45 | 32.13 | 32.259999 | 32.13 | 1628 |
| 1741899720 | 31.8 | -0.32 | -1.00 | 32.07 | 32.07 | 31.8 | 1130 |
| 1741813320 | 32.119999 | 0.23 | 0.72 | 32 | 32.119999 | 32 | 1449 |
| 1741726800 | 31.89 | -0.24 | -0.75 | 32.14 | 32.14 | 31.89 | 411 |
| 1741640400 | 32.13 | -0.43 | -1.32 | 32.259999 | 32.259999 | 32.13 | 5568 |
| 1741384800 | 32.56 | 0.19 | 0.59 | 32.49 | 32.56 | 32.49 | 168373 |
| 1741298400 | 32.369999 | -0.35 | -1.07 | 32.5 | 32.5 | 32.369999 | 2850 |
| 1741212060 | 32.72 | 0.38 | 1.18 | 32.52 | 32.72 | 32.52 | 4903 |
| 1741125660 | 32.34 | -0.6 | -1.82 | 32.409999 | 32.409999 | 32.34 | 5882 |
| 1741039200 | 32.939999 | -0.46 | -1.38 | 33.45 | 33.45 | 32.939999 | 4130 |
| 1740780000 | 33.4 | 0.28 | 0.85 | 33.17 | 33.4 | 33.17 | 912 |
| 1740693600 | 33.119999 | -0.19 | -0.57 | 33.56 | 33.56 | 33.119999 | 3935 |
| 1740607200 | 33.31 | 0.13 | 0.39 | 33.1674 | 33.31 | 33.1674 | 1328290 |
| 1740520800 | 33.18 | 0.06 | 0.18 | 33.24 | 33.24 | 33.1 | 5299 |
| 1740434400 | 33.119999 | 0.01 | 0.03 | 33.1 | 33.2 | 32.99 | 4853 |
| 1740175200 | 33.11 | -0.43 | -1.28 | 33.38 | 33.38 | 33.11 | 18701 |
| 1740088800 | 33.54 | -0.18 | -0.53 | 33.6 | 33.6 | 33.479999 | 4328 |
| 1740002400 | 33.72 | -0.02 | -0.06 | 34.03 | 34.03 | 33.54 | 6199 |
| 1739916000 | 33.74 | 0.19 | 0.57 | 33.81 | 33.81 | 33.56 | 5086 |
| 1739570400 | 33.549999 | -0.23 | -0.68 | 33.64 | 33.64 | 33.52 | 3642 |
| 1739484000 | 33.78 | 0.2 | 0.60 | 33.77 | 33.79 | 33.75 | 1893 |
| 1739397600 | 33.58 | -0.16 | -0.47 | 33.63 | 33.63 | 33.56 | 962 |
| 1739311200 | 33.74 | 0.03 | 0.09 | 33.67 | 33.74 | 33.66 | 6088 |
| 1739224800 | 33.71 | 0.31 | 0.93 | 33.72 | 33.76 | 33.71 | 5140 |
| 1738965600 | 33.4 | -0.11 | -0.33 | 33.56 | 33.56 | 33.38 | 7701 |
| 1738879200 | 33.509999 | -0.08 | -0.24 | 33.5 | 33.509999 | 33.5 | 1367 |
| 1738792800 | 33.59 | 0.38 | 1.14 | 33.43 | 33.59 | 33.43 | 5273 |
| 1738706400 | 33.21 | -0.04 | -0.12 | 33.549999 | 33.549999 | 33.21 | 6508 |
| 1738620000 | 33.25 | -0.4 | -1.19 | 32.92 | 33.32 | 32.92 | 4933 |
| 1738360800 | 33.65 | -0.31 | -0.91 | 34.14 | 34.14 | 33.64 | 4612 |
| 1738274400 | 33.96 | 0.42 | 1.25 | 33.9 | 34.06 | 33.9 | 1254 |
| 1738188000 | 33.54 | 0.05 | 0.15 | 33.57 | 33.6 | 33.45 | 2635 |
| 1738101600 | 33.49 | 0.2 | 0.60 | 33.38 | 33.49 | 33.38 | 20157 |
| 1738015200 | 33.29 | -0.08 | -0.24 | 33.22 | 33.29 | 33.2 | 9938 |
| 1737756000 | 33.369999 | 0.08 | 0.24 | 33.299999 | 33.4 | 33.27 | 2965 |
| 1737669600 | 33.29 | 0.14 | 0.42 | 33.11 | 33.29 | 33.11 | 1493 |
| 1737583200 | 33.15 | 0.01 | 0.03 | 33.15 | 33.22 | 33.15 | 14960 |
| 1737496800 | 33.14 | 0.2 | 0.61 | 32.97 | 33.14 | 32.97 | 14856 |
| 1737410400 | 32.939999 | 0.07 | 0.21 | 33.02 | 33.02 | 32.88 | 510 |
| 1737151200 | 32.869999 | 0.33 | 1.01 | 32.869999 | 32.88 | 32.85 | 3661 |
| 1737064800 | 32.54 | 0.07 | 0.22 | 32.53 | 32.54 | 32.52 | 2045 |
| 1736978400 | 32.47 | 0.29 | 0.90 | 32.46 | 32.5 | 32.46 | 1851 |
| 1736892000 | 32.18 | 0.05 | 0.16 | 32.049999 | 32.2 | 32.049999 | 6699 |
| 1736805600 | 32.13 | -0.25 | -0.77 | 32.15 | 32.21 | 32.119999 | 3392 |
| 1736546400 | 32.38 | -0.42 | -1.28 | 32.32 | 32.52 | 32.32 | 10513 |
| 1736460000 | 32.799999 | 0 | 0.00 | 32.799999 | 32.82 | 32.799999 | 10458 |
| 1736373600 | 32.799999 | 0.22 | 0.68 | 32.65 | 32.81 | 32.6 | 13255 |
| 1736287200 | 32.58 | -0.08 | -0.24 | 32.71 | 32.729999 | 32.58 | 7495 |
| 1736200800 | 32.659999 | -0.09 | -0.27 | 32.869999 | 32.869999 | 32.659999 | 7679 |
| 1735941600 | 32.75 | 0.25 | 0.77 | 32.7 | 32.77 | 32.7 | 4267 |
| 1735855200 | 32.5 | 0.17 | 0.53 | 32.58 | 32.64 | 32.439999 | 19562 |
| 1735682400 | 32.33 | 0.1 | 0.31 | 32.28 | 32.33 | 32.28 | 1253 |
| 1735596000 | 32.229999 | -0.32 | -0.98 | 32.2 | 32.25 | 32.2 | 11292 |
| 1735336800 | 32.549999 | -0.02 | -0.06 | 32.49 | 32.56 | 32.49 | 3683 |
| 1735066800 | 32.57 | 0.09 | 0.28 | 32.58 | 32.59 | 32.57 | 10639 |
| 1734991200 | 32.479999 | 0.15 | 0.46 | 32.4 | 32.479999 | 32.36 | 22039 |
| 1734732000 | 32.33 | 0.16 | 0.50 | 32.45 | 32.45 | 32.33 | 28054 |
| 1734645600 | 32.17 | -0.14 | -0.43 | 32.18 | 32.189999 | 32.17 | 16956 |
| 1734559200 | 32.31 | -0.71 | -2.15 | 32.96 | 32.96 | 32.31 | 21359 |
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 Glaxe [Project Galaxy] (GALETH).](/common/images/company/COIN_GALUSD.png){kind=small}
