Premium
CoinShares International Limited (3TW)
TG
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 | -0.51 | -7.81010719755 | 6.53 | 6.53 | 6.37 | 12 | 6.50416667 | DE |
| 4 | -1.87 | -23.700887199 | 7.89 | 7.99 | 6.37 | 640 | 6.72238716 | DE |
| 12 | -1.38 | -18.6486486486 | 7.4 | 8.36 | 6.37 | 494 | 7.127387 | DE |
| 26 | 0.73 | 13.7996219282 | 5.29 | 8.36 | 4.2 | 975 | 6.61080936 | DE |
| 52 | 1.415 | 30.7274701412 | 4.605 | 8.36 | 4.2 | 690 | 6.38037384 | DE |
| 156 | 1.665 | 38.2319173364 | 4.355 | 8.36 | 3.205 | 617 | 5.93109339 | DE |
| 260 | 1.665 | 38.2319173364 | 4.355 | 8.36 | 3.205 | 617 | 5.93109339 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741901220 | 6.37 | 0 | 0.00 | 6.37 | 6.37 | 6.37 | 0 |
| 1741814820 | 6.37 | 0 | 0.00 | 6.37 | 6.37 | 6.37 | 0 |
| 1741728420 | 6.37 | 0 | 0.00 | 6.37 | 6.37 | 6.37 | 0 |
| 1741642020 | 6.37 | -0.14 | -2.15 | 6.37 | 6.37 | 6.37 | 1 |
| 1741382820 | 6.51 | -0.06 | -0.91 | 6.53 | 6.53 | 6.51 | 23 |
| 1741296420 | 6.57 | -0.31 | -4.51 | 6.69 | 6.69 | 6.57 | 110 |
| 1741210020 | 6.88 | 0.41 | 6.34 | 6.85 | 6.88 | 6.84 | 1186 |
| 1741123620 | 6.47 | -0.33 | -4.85 | 6.58 | 6.58 | 6.47 | 500 |
| 1741037220 | 6.8 | 0.4 | 6.25 | 6.8 | 6.9 | 6.7 | 1978 |
| 1740778020 | 6.4 | -0.32 | -4.76 | 6.4 | 6.4 | 6.4 | 2537 |
| 1740691620 | 6.72 | 0.07 | 1.05 | 6.71 | 6.84 | 6.71 | 1153 |
| 1740605220 | 6.65 | -0.02 | -0.30 | 6.66 | 6.66 | 6.65 | 53 |
| 1740518820 | 6.67 | -0.01 | -0.15 | 6.5599999 | 6.72 | 6.5599999 | 602 |
| 1740432420 | 6.68 | -0.65 | -8.87 | 7.19 | 7.19 | 6.6 | 816 |
| 1740173220 | 7.33 | -0.35 | -4.56 | 7.33 | 7.33 | 7.33 | 150 |
| 1740086820 | 7.68 | 0 | 0.00 | 7.68 | 7.68 | 7.68 | 0 |
| 1740000420 | 7.68 | 0 | 0.00 | 7.68 | 7.68 | 7.68 | 0 |
| 1739914020 | 7.68 | -0.3 | -3.76 | 7.68 | 7.68 | 7.68 | 1 |
| 1739827620 | 7.98 | 0.09 | 1.14 | 7.99 | 7.99 | 7.88 | 470 |
| 1739568420 | 7.89 | -0.14 | -1.74 | 7.89 | 7.89 | 7.89 | 13 |
| 1739482020 | 8.0299999 | 0 | 0.00 | 8.0299999 | 8.0299999 | 8.0299999 | 0 |
| 1739395620 | 8.0299999 | 0 | 0.00 | 8.0299999 | 8.0299999 | 8.0299999 | 0 |
| 1739309220 | 8.0299999 | -0.02 | -0.25 | 8.0299999 | 8.0299999 | 8.0299999 | 200 |
| 1739222820 | 8.05 | -0.11 | -1.35 | 8.1999999 | 8.1999999 | 8.05 | 545 |
| 1738963620 | 8.16 | 0.19 | 2.38 | 8 | 8.16 | 8 | 144 |
| 1738877220 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1738790820 | 7.97 | 0.01 | 0.13 | 7.97 | 7.97 | 7.97 | 6 |
| 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 |
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
