Premium
CoinShares International Limited (3TW)
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 | -0.1900001 | -2.28640312876 | 8.31 | 8.35 | 7.64 | 6 | 8.13722222 | DE |
| 4 | 0.3899999 | 5.04527684347 | 7.73 | 8.36 | 7 | 360 | 7.66899705 | DE |
| 12 | 2.6199999 | 47.6363618182 | 5.5 | 8.36 | 5.49 | 1317 | 7.2483762 | DE |
| 26 | 3.5349999 | 77.0992344602 | 4.585 | 8.36 | 4.2 | 892 | 6.54554894 | DE |
| 52 | 4.6449999 | 133.669061871 | 3.475 | 8.36 | 3.42 | 693 | 6.13223087 | DE |
| 156 | 3.7649999 | 86.4523513203 | 4.355 | 8.36 | 3.205 | 624 | 5.87073329 | DE |
| 260 | 3.7649999 | 86.4523513203 | 4.355 | 8.36 | 3.205 | 624 | 5.87073329 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738704420 | 7.96 | 0.32 | 4.19 | 7.9 | 7.96 | 7.9 | 17 |
| 1738618020 | 7.64 | -0.71 | -8.50 | 7.64 | 7.64 | 7.64 | 5 |
| 1738358820 | 8.35 | 0.04 | 0.48 | 8.35 | 8.35 | 8.35 | 6 |
| 1738272420 | 8.31 | 0.91 | 12.30 | 8.31 | 8.31 | 8.31 | 7 |
| 1738186020 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1738099620 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1738013220 | 7.4 | -0.53 | -6.68 | 8.01 | 8.14 | 7.4 | 1081 |
| 1737754020 | 7.93 | 0 | 0.00 | 7.93 | 7.93 | 7.93 | 0 |
| 1737667620 | 7.93 | -0.01 | -0.13 | 7.95 | 7.96 | 7.89 | 38 |
| 1737581220 | 7.94 | 0.07 | 0.89 | 8 | 8.01 | 7.94 | 165 |
| 1737494820 | 7.87 | -0.34 | -4.14 | 7.87 | 7.87 | 7.87 | 100 |
| 1737408420 | 8.21 | 0.15 | 1.86 | 8.06 | 8.36 | 8.06 | 1910 |
| 1737149220 | 8.06 | 0.63 | 8.48 | 7.59 | 8.06 | 7.59 | 110 |
| 1737062820 | 7.43 | -0.19 | -2.49 | 7.69 | 7.69 | 7.43 | 703 |
| 1736976420 | 7.62 | 0.45 | 6.28 | 7.29 | 7.62 | 7.28 | 112 |
| 1736890020 | 7.17 | 0.17 | 2.43 | 7.1 | 7.2 | 7.1 | 163 |
| 1736803620 | 7 | -0.34 | -4.63 | 7 | 7 | 7 | 58 |
| 1736544420 | 7.34 | 0.19 | 2.66 | 7.34 | 7.34 | 7.34 | 700 |
| 1736458020 | 7.15 | -0.21 | -2.85 | 7.16 | 7.16 | 7.15 | 250 |
| 1736371620 | 7.36 | -0.12 | -1.60 | 7.33 | 7.36 | 7.33 | 683 |
| 1736285220 | 7.48 | 0.02 | 0.27 | 7.73 | 7.76 | 7.48 | 21 |
| 1736198820 | 7.46 | 0.09 | 1.22 | 7.46 | 7.46 | 7.46 | 300 |
| 1735939620 | 7.37 | -0.15 | -1.99 | 7.38 | 7.38 | 7.37 | 1301 |
| 1735853220 | 7.52 | 0.5 | 7.12 | 7.36 | 7.52 | 7.35 | 15 |
| 1735594020 | 7.02 | -0.12 | -1.68 | 7.05 | 7.06 | 7.02 | 796 |
| 1735334820 | 7.14 | 0.05 | 0.71 | 7.16 | 7.37 | 7.14 | 62 |
| 1734989220 | 7.09 | 0.23 | 3.35 | 7.11 | 7.18 | 7.09 | 398 |
| 1734730020 | 6.86 | -0.69 | -9.14 | 7.4 | 7.4 | 6.86 | 2237 |
| 1734643620 | 7.55 | -0.01 | -0.13 | 7.55 | 7.55 | 7.55 | 200 |
| 1734557220 | 7.56 | -0.2 | -2.58 | 7.63 | 7.63 | 7.56 | 475 |
| 1734470820 | 7.76 | -0.22 | -2.76 | 7.89 | 7.92 | 7.61 | 155 |
| 1734384420 | 7.98 | 0.59 | 7.98 | 7.61 | 8.14 | 7.61 | 1818 |
| 1734125220 | 7.39 | -0.2 | -2.64 | 7.59 | 7.6 | 7.39 | 5214 |
| 1734038820 | 7.59 | -0.1 | -1.30 | 7.69 | 7.75 | 7.59 | 1445 |
| 1733952420 | 7.69 | 0.24 | 3.22 | 7.45 | 7.69 | 7.45 | 1101 |
| 1733866020 | 7.45 | -0.29 | -3.75 | 7.51 | 7.51 | 7.45 | 1075 |
| 1733779620 | 7.74 | 0.03 | 0.39 | 7.71 | 7.75 | 7.64 | 2515 |
| 1733520420 | 7.71 | -0.32 | -3.99 | 7.9 | 7.91 | 7.71 | 651 |
| 1733434020 | 8.0299999 | 0.35 | 4.56 | 7.67 | 8.1 | 7.67 | 1285 |
| 1733347620 | 7.68 | 0.06 | 0.79 | 7.67 | 7.69 | 7.67 | 519 |
| 1733261220 | 7.62 | 0.07 | 0.93 | 7.33 | 7.62 | 7.29 | 4992 |
| 1733174820 | 7.55 | 0.26 | 3.57 | 7.3 | 7.55 | 7.26 | 626 |
| 1732915620 | 7.29 | 0.19 | 2.68 | 7.19 | 7.29 | 7.19 | 248 |
| 1732829220 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1732742820 | 7.1 | 0.2 | 2.90 | 7.1 | 7.1 | 7.1 | 36 |
| 1732656420 | 6.9 | -0.65 | -8.61 | 7.37 | 7.37 | 6.9 | 345 |
| 1732570020 | 7.55 | -0.16 | -2.08 | 8 | 8 | 7.33 | 14021 |
| 1732310820 | 7.71 | 0.6 | 8.44 | 7.42 | 7.71 | 7.38 | 1350 |
| 1732224420 | 7.11 | 0.03 | 0.42 | 7.25 | 7.25 | 7.04 | 385 |
| 1732138020 | 7.08 | 0.06 | 0.85 | 7.01 | 7.08 | 6.9 | 1266 |
| 1732051620 | 7.02 | 0.38 | 5.72 | 6.5 | 7.27 | 6.5 | 3909 |
| 1731965220 | 6.64 | 0.21 | 3.27 | 6.6 | 6.64 | 6.51 | 257 |
| 1731705960 | 6.43 | -0.29 | -4.32 | 6.69 | 6.69 | 6.43 | 4410 |
| 1731619560 | 6.72 | 0.47 | 7.52 | 6.34 | 6.73 | 6.34 | 1296 |
| 1731533160 | 6.25 | 0.72 | 13.02 | 5.92 | 6.43 | 5.92 | 2391 |
| 1731446820 | 5.53 | 0.16 | 2.98 | 5.5 | 5.6 | 5.49 | 3945 |
| 1731360420 | 5.37 | 0.33 | 6.55 | 5.26 | 5.41 | 5.26 | 2977 |
| 1731101220 | 5.04 | 0.09 | 1.92 | 5.12 | 5.15 | 5.04 | 1911 |
| 1731014760 | 4.945 | -0.09 | -1.69 | 5 | 5 | 4.905 | 1796 |
| 1730928360 | 5.03 | 0.71 | 16.44 | 4.42 | 5.24 | 4.42 | 2173 |
| 1730841960 | 4.32 | -0.05 | -1.14 | 4.465 | 4.465 | 4.32 | 33 |
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
