Premium
Coinbase Global Inc (1QZ)
TG
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 | -0.29999 | -0.102508118999 | 292.64999 | 299.45 | 276.05 | 52481 | 285.11245813 | DE |
| 4 | 121.97 | 71.5870407325 | 170.38 | 327.95 | 169.02 | 94560 | 279.33057884 | DE |
| 12 | 151.85 | 108.078291815 | 140.5 | 327.95 | 135.8 | 52588 | 236.56815263 | DE |
| 26 | 79.45 | 37.3179896665 | 212.9 | 327.95 | 132 | 41994 | 221.66915034 | DE |
| 52 | 159.35 | 119.812030075 | 133 | 327.95 | 106.48 | 48958 | 196.47297398 | DE |
| 156 | 39.35 | 15.5533596838 | 253 | 327.95 | 29.96 | 30870 | 136.15737234 | DE |
| 260 | 22.35 | 8.27777777778 | 270 | 327.95 | 29.96 | 26426 | 139.72557594 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733174820 | 288.3 | 9.3 | 3.33 | 283.5 | 297 | 280.2 | 52426 |
| 1732915620 | 279 | -6 | -2.11 | 293 | 299.45 | 279 | 67120 |
| 1732829220 | 285 | -9.5 | -3.23 | 292.5 | 293.45 | 284.5 | 32590 |
| 1732742820 | 294.5 | 14.5 | 5.18 | 287.85 | 297.35 | 279.55 | 55902 |
| 1732656420 | 280 | -16.95 | -5.71 | 292.64999 | 295 | 276.05 | 54369 |
| 1732570020 | 296.95 | 4.9 | 1.68 | 292 | 302.3 | 277.89999 | 74483 |
| 1732310820 | 292.05 | 10.45 | 3.71 | 286.6 | 299.05 | 276.05 | 84429 |
| 1732224420 | 281.6 | -22.25 | -7.32 | 314.5 | 317.3 | 273.89999 | 117380 |
| 1732138020 | 303.85 | -2.1 | -0.69 | 306.25 | 323.95 | 288.39999 | 92724 |
| 1732051620 | 305.95 | -1.55 | -0.50 | 306.05 | 310.39999 | 298 | 60316 |
| 1731965220 | 307.5 | 17.25 | 5.94 | 294.2 | 311.1 | 273 | 96326 |
| 1731705960 | 290.25 | 24.05 | 9.03 | 262.89999 | 290.95 | 259.5 | 70207 |
| 1731619560 | 266.2 | -3.45 | -1.28 | 274.89999 | 284.5 | 260 | 89625 |
| 1731533160 | 269.64999 | -31.05 | -10.33 | 285.7 | 313 | 267.89999 | 149462 |
| 1731446820 | 300.7 | -2.95 | -0.97 | 321.6 | 327.95 | 280 | 185427 |
| 1731360420 | 303.64999 | 51.55 | 20.45 | 277.25 | 314.5 | 275.05 | 205673 |
| 1731101220 | 252.1 | 15.5 | 6.55 | 236.3 | 254.6 | 235.55 | 71317 |
| 1731014760 | 236.6 | 0 | 0.00 | 230.4 | 240.5 | 224.5 | 95049 |
| 1730928360 | 236.6 | 58.98 | 33.21 | 206 | 239.85 | 194 | 205345 |
| 1730841960 | 177.62 | 6.42 | 3.75 | 170.38 | 180.2 | 169.02 | 30491 |
| 1730755560 | 171.19999 | 2.78 | 1.65 | 166.78 | 171.62 | 162.08 | 36297 |
| 1730496360 | 168.41999 | 3.92 | 2.38 | 166.3 | 175.72 | 164.6 | 54892 |
| 1730409960 | 164.5 | -28.26 | -14.66 | 185.92 | 191.82 | 164.22 | 64517 |
| 1730323560 | 192.76 | -10.54 | -5.18 | 204.15 | 204.15 | 181 | 50619 |
| 1730237160 | 203.3 | 4.12 | 2.07 | 206.5 | 207.45 | 200.15 | 53186 |
| 1730150760 | 199.18 | 9.18 | 4.83 | 193.1 | 201.3 | 193.1 | 28601 |
| 1729888020 | 190 | -2.86 | -1.48 | 192 | 197.18 | 188.52 | 30171 |
| 1729801560 | 192.86 | 8.1 | 4.38 | 189.38 | 194.94 | 186.02 | 38438 |
| 1729715160 | 184.76 | -10.98 | -5.61 | 193.42 | 194.46 | 180.68 | 36816 |
| 1729628760 | 195.74 | -2.48 | -1.25 | 196 | 199.66 | 191.68 | 24229 |
| 1729542360 | 198.22 | -4.18 | -2.07 | 206.05 | 208.8 | 192.16 | 64187 |
| 1729283160 | 202.4 | 13.3 | 7.03 | 192.58 | 202.5 | 190.78 | 44486 |
| 1729196760 | 189.1 | -4.6 | -2.37 | 192.98 | 194.64 | 185.74 | 41865 |
| 1729110360 | 193.7 | 13.12 | 7.27 | 182.98 | 195.24 | 180.02 | 51031 |
| 1729023960 | 180.58 | 0.76 | 0.42 | 178.98 | 187.72 | 172.76 | 48306 |
| 1728937620 | 179.82 | 18.46 | 11.44 | 164.12 | 181.18 | 163.52 | 64903 |
| 1728678360 | 161.36 | 10.42 | 6.90 | 151.62 | 163.38 | 150.86 | 26447 |
| 1728591960 | 150.94 | -1.72 | -1.13 | 152.82 | 154.12 | 148.12 | 15848 |
| 1728505560 | 152.66 | 0.4 | 0.26 | 153.02 | 157.34 | 151.46 | 16730 |
| 1728419160 | 152.26 | -1.64 | -1.07 | 150.62 | 154.72 | 149.63999 | 13872 |
| 1728332760 | 153.9 | -1.98 | -1.27 | 158 | 160.46 | 152.36 | 29430 |
| 1728073560 | 155.88 | 7.62 | 5.14 | 148.6 | 155.88 | 148.47998 | 24671 |
| 1727987220 | 148.26 | -0.94 | -0.63 | 150.52 | 150.96 | 146.6 | 14990 |
| 1727900820 | 149.19999 | 0.12 | 0.08 | 147.5 | 153.18 | 144.5 | 43192 |
| 1727814420 | 149.08 | -12.02 | -7.46 | 160.62 | 163.24 | 145.02 | 39618 |
| 1727728020 | 161.1 | -10.02 | -5.86 | 167 | 167.62 | 159.4 | 31178 |
| 1727468760 | 171.12 | 9.16 | 5.66 | 162.28 | 172.32 | 160.4 | 34478 |
| 1727382360 | 161.96 | 11.66 | 7.76 | 151.78 | 162.18 | 151.78 | 26472 |
| 1727295960 | 150.3 | -3.1 | -2.02 | 153.36 | 154.41999 | 150.02 | 13711 |
| 1727209560 | 153.4 | 0.96 | 0.63 | 152.97998 | 155 | 147.02 | 12300 |
| 1727123160 | 152.44 | -0.12 | -0.08 | 154.69999 | 156.47998 | 151.94 | 15109 |
| 1726864020 | 152.56 | 1.84 | 1.22 | 152.97998 | 155 | 148.74 | 12892 |
| 1726777560 | 150.72 | 4.3 | 2.94 | 151.47998 | 157.34 | 149.97998 | 34042 |
| 1726691220 | 146.41999 | 0.34 | 0.23 | 147 | 151.16 | 144 | 19376 |
| 1726604760 | 146.08 | 0.84 | 0.58 | 146.97998 | 150.72 | 145 | 16106 |
| 1726518420 | 145.24 | -2.12 | -1.44 | 148 | 148 | 140.44 | 15504 |
| 1726259160 | 147.36 | 0.76 | 0.52 | 146.12 | 152.12 | 145.68 | 17828 |
| 1726172760 | 146.6 | 4.1 | 2.88 | 143.47998 | 149.58 | 141.66 | 16839 |
| 1726086360 | 142.5 | -0.78 | -0.54 | 139.8 | 144.19999 | 136.28 | 19101 |
| 1725999960 | 143.28 | 2.68 | 1.91 | 140.5 | 144.19999 | 135.8 | 21784 |
| 1725913620 | 140.6 | 8 | 6.03 | 138 | 142.02 | 135.69999 | 32707 |
| 1725654360 | 132.6 | -11.24 | -7.81 | 145.84 | 148.26 | 132 | 44209 |
| 1725567960 | 143.84 | -3.12 | -2.12 | 146.69999 | 149.52 | 142.5 | 22471 |
| 1725481560 | 146.96 | -6.1 | -3.99 | 150 | 153.44 | 145.22 | 49263 |
| 1725395160 | 153.06 | -13.74 | -8.24 | 167.56 | 168 | 152.44 | 24873 |
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
