Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.799999 | -3.82774659463 | 20.899999 | 21.44 | 19.68 | 1516 | 20.64077055 | DE |
| 4 | -4.14 | -17.0792079208 | 24.24 | 24.5 | 19.68 | 1560 | 22.52599474 | DE |
| 12 | -1.2 | -5.6338028169 | 21.3 | 25.78 | 19.68 | 2153 | 23.52823686 | DE |
| 26 | -2.74 | -11.996497373 | 22.84 | 25.78 | 19.68 | 1703 | 23.38030617 | DE |
| 52 | -3.18 | -13.6597938144 | 23.28 | 28 | 19.68 | 1337 | 23.78863783 | DE |
| 156 | -7.8 | -27.9569892473 | 27.9 | 29.8 | 19.68 | 1413 | 24.7530279 | DE |
| 260 | -7.8 | -27.9569892473 | 27.9 | 29.8 | 19.68 | 1413 | 24.7530279 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741382820 | 20.2 | 0.02 | 0.10 | 20 | 20.5 | 19.68 | 3671 |
| 1741296420 | 20.18 | 0.18 | 0.90 | 19.899999 | 20.239999 | 19.899999 | 1416 |
| 1741210020 | 20 | -1.02 | -4.85 | 20.94 | 21.239999 | 19.899999 | 2275 |
| 1741123620 | 21.02 | -0.08 | -0.38 | 20.44 | 21.02 | 20.16 | 973 |
| 1741037220 | 21.1 | -0.32 | -1.49 | 21.22 | 21.36 | 21 | 1657 |
| 1740778020 | 21.42 | 0.4 | 1.90 | 20.899999 | 21.44 | 20.899999 | 1258 |
| 1740691620 | 21.02 | -0.48 | -2.23 | 21.58 | 21.58 | 20.94 | 1440 |
| 1740605220 | 21.5 | -0.58 | -2.63 | 21.74 | 21.74 | 21.36 | 535 |
| 1740518820 | 22.08 | 0.12 | 0.55 | 21.82 | 22.08 | 21.82 | 1149 |
| 1740432420 | 21.96 | 0.06 | 0.27 | 22.16 | 22.16 | 21.9 | 1077 |
| 1740173220 | 21.9 | -0.1 | -0.45 | 22.22 | 22.22 | 21.88 | 1613 |
| 1740086820 | 22 | -1.48 | -6.30 | 22.58 | 22.6 | 22 | 1562 |
| 1740000420 | 23.48 | 0 | 0.00 | 23.48 | 23.48 | 23.48 | 0 |
| 1739914020 | 23.48 | 0.28 | 1.21 | 22.76 | 23.48 | 22.76 | 2783 |
| 1739827620 | 23.2 | -0.6 | -2.52 | 23.88 | 23.98 | 23.12 | 2356 |
| 1739568420 | 23.8 | 0.02 | 0.08 | 23.82 | 24.1 | 23.8 | 920 |
| 1739482020 | 23.78 | -0.08 | -0.34 | 24.02 | 24.02 | 23.78 | 1275 |
| 1739395620 | 23.86 | -0.52 | -2.13 | 24.02 | 24.08 | 23.86 | 1421 |
| 1739309220 | 24.38 | -0.12 | -0.49 | 24.42 | 24.5 | 24.32 | 2208 |
| 1739222820 | 24.5 | 0.26 | 1.07 | 24.12 | 24.5 | 24.06 | 2243 |
| 1738963620 | 24.24 | 0.02 | 0.08 | 24.24 | 24.28 | 24.02 | 1475 |
| 1738877220 | 24.22 | -0.48 | -1.94 | 24.34 | 24.78 | 24.12 | 1731 |
| 1738790820 | 24.7 | 0 | 0.00 | 24.8 | 24.8 | 24.38 | 1738 |
| 1738704420 | 24.7 | 0.3 | 1.23 | 24.86 | 25.2 | 24.5 | 2416 |
| 1738618020 | 24.4 | -0.46 | -1.85 | 24.46 | 24.88 | 24.26 | 4321 |
| 1738358820 | 24.86 | 0.1 | 0.40 | 25.1 | 25.28 | 24.64 | 1878 |
| 1738272420 | 24.76 | -0.34 | -1.35 | 25.02 | 25.02 | 24.68 | 1318 |
| 1738186020 | 25.1 | 0.6 | 2.45 | 24.64 | 25.12 | 24.64 | 7674 |
| 1738099620 | 24.5 | 0.46 | 1.91 | 24.04 | 24.5 | 24.02 | 608 |
| 1738013220 | 24.04 | 0.12 | 0.50 | 23.78 | 24.46 | 23.78 | 2637 |
| 1737754020 | 23.92 | -0.88 | -3.55 | 24.74 | 24.74 | 23.92 | 493 |
| 1737667620 | 24.8 | 0.16 | 0.65 | 24.62 | 25 | 24.62 | 489 |
| 1737581220 | 24.64 | 0.34 | 1.40 | 24.28 | 24.74 | 24.24 | 1502 |
| 1737494820 | 24.3 | 0.06 | 0.25 | 24.28 | 24.58 | 24.28 | 6549 |
| 1737408420 | 24.24 | -0.16 | -0.66 | 24.48 | 24.7 | 24.24 | 1060 |
| 1737149220 | 24.4 | -0.6 | -2.40 | 25.1 | 25.1 | 24.4 | 1203 |
| 1737062820 | 25 | -0.5 | -1.96 | 25.38 | 25.48 | 24.9 | 2265 |
| 1736976420 | 25.5 | 0.62 | 2.49 | 25.26 | 25.78 | 25.22 | 3553 |
| 1736890020 | 24.88 | -0.42 | -1.66 | 25.12 | 25.38 | 24.88 | 4256 |
| 1736803620 | 25.3 | 0.08 | 0.32 | 25.28 | 25.34 | 24.68 | 4705 |
| 1736544420 | 25.22 | 1.5 | 6.32 | 23.78 | 25.5 | 23.78 | 5690 |
| 1736458020 | 23.72 | -0.02 | -0.08 | 23.64 | 23.76 | 23.56 | 1059 |
| 1736371620 | 23.74 | 0.1 | 0.42 | 23.78 | 23.84 | 23.6 | 2762 |
| 1736285220 | 23.64 | -0.18 | -0.76 | 23.28 | 23.64 | 23.12 | 1242 |
| 1736198820 | 23.82 | 0.34 | 1.45 | 23.48 | 23.82 | 23.44 | 1319 |
| 1735939620 | 23.48 | 0.02 | 0.09 | 23.44 | 23.96 | 23.36 | 4832 |
| 1735853220 | 23.46 | 2.28 | 10.76 | 21.88 | 23.6 | 21.46 | 4337 |
| 1735594020 | 21.18 | 0.48 | 2.32 | 20.76 | 21.28 | 20.72 | 2020 |
| 1735334820 | 20.7 | -0.22 | -1.05 | 20.98 | 21.26 | 20.7 | 2478 |
| 1734989220 | 20.92 | 0.26 | 1.26 | 20.52 | 21.1 | 20.3 | 1250 |
| 1734730020 | 20.66 | 0.44 | 2.18 | 20.2 | 20.66 | 20.059999 | 1611 |
| 1734643620 | 20.22 | -0.48 | -2.32 | 20.54 | 20.579999 | 20.2 | 797 |
| 1734557220 | 20.7 | 0.46 | 2.27 | 20.399999 | 20.739999 | 20.3 | 1401 |
| 1734470820 | 20.239999 | -0.3 | -1.46 | 20.239999 | 20.26 | 20.1 | 1659 |
| 1734384420 | 20.54 | -0.58 | -2.75 | 21.42 | 21.42 | 19.899999 | 2924 |
| 1734125220 | 21.12 | -0.1 | -0.47 | 21.3 | 21.399999 | 21.12 | 835 |
| 1734038820 | 21.22 | -0.14 | -0.66 | 21.079999 | 21.22 | 20.92 | 1430 |
| 1733952420 | 21.36 | -0.48 | -2.20 | 21.52 | 21.7 | 21.239999 | 908 |
| 1733866020 | 21.84 | 0.52 | 2.44 | 21.16 | 21.96 | 21.16 | 920 |
| 1733779620 | 21.32 | 0.38 | 1.81 | 20.76 | 21.32 | 20.739999 | 4907 |
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 Zombie Inu [OLD] (ZINUETH).](/common/images/company/COIN_ZINUUSD.png){kind=small}
