Premium
Coinshares Digital Securities Ltd (CLTC)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 20.8812 | 2.48 | 13.47 | 20.8812 | 20.8812 | 20.8812 | 100 |
| 1735853220 | 18.4021 | 0 | 0.00 | 18.4021 | 18.4021 | 18.4021 | 0 |
| 1735594020 | 18.4021 | 0 | 0.00 | 18.4021 | 18.4021 | 18.4021 | 0 |
| 1735334820 | 18.4021 | -0.35 | -1.85 | 19.0071 | 19.0071 | 18.4021 | 285 |
| 1734989220 | 18.7481 | 2.15 | 12.96 | 18.7849 | 18.7849 | 18.2489 | 817 |
| 1734730020 | 16.5977 | -0.88 | -5.05 | 17.4981 | 17.4981 | 16.4003 | 2930 |
| 1734643620 | 17.4797 | -3.6 | -17.06 | 20.716 | 20.716 | 17.4797 | 417 |
| 1734557220 | 21.0761 | -0.12 | -0.55 | 21.0761 | 21.0761 | 21.0761 | 134 |
| 1734470820 | 21.1923 | 0.25 | 1.21 | 21.1923 | 21.1923 | 21.1923 | 600 |
| 1734384420 | 20.9389 | -0.77 | -3.53 | 21.425899 | 21.425899 | 20.9389 | 349 |
| 1734125220 | 21.7042 | -0.5 | -2.24 | 21.7042 | 21.7042 | 21.7042 | 700 |
| 1734038820 | 22.2022 | 0.99 | 4.67 | 22.1781 | 22.2022 | 22.1781 | 10 |
| 1733952420 | 21.2114 | 2.62 | 14.09 | 20 | 21.3221 | 20 | 360 |
| 1733866020 | 18.5926 | -2.27 | -10.88 | 20.0659 | 20.0659 | 18.5926 | 306 |
| 1733779620 | 20.8613 | -2.98 | -12.51 | 22.6182 | 22.73 | 20.8613 | 1378 |
| 1733520420 | 23.8439 | -2.28 | -8.71 | 23.8439 | 23.8439 | 23.8439 | 50 |
| 1733434020 | 26.1198 | 2.67 | 11.39 | 23.5645 | 26.1238 | 23.5645 | 1975 |
| 1733347620 | 23.4492 | 0 | 0.00 | 23.4492 | 23.4492 | 23.4492 | 0 |
| 1733261220 | 23.4492 | -1.04 | -4.26 | 23.6499 | 23.9597 | 23.1559 | 250 |
| 1733174820 | 24.4929 | 6.4 | 35.35 | 21.7284 | 24.4929 | 20.7501 | 3854 |
| 1732915620 | 18.0961 | 0.94 | 5.46 | 17.4543 | 18.2572 | 17.4543 | 240 |
| 1732829220 | 17.16 | 0 | 0.00 | 17.16 | 17.16 | 17.16 | 0 |
| 1732742820 | 17.16 | 0.83 | 5.10 | 17.16 | 17.16 | 17.16 | 14 |
| 1732656420 | 16.3271 | -0.54 | -3.18 | 16.5469 | 16.5469 | 16.3271 | 422 |
| 1732570020 | 16.8632 | 0.82 | 5.13 | 17.64 | 17.64 | 16.8632 | 907 |
| 1732310820 | 16.04 | -0.08 | -0.47 | 16.04 | 16.04 | 16.04 | 7 |
| 1732224420 | 16.1154 | -0.13 | -0.79 | 15.8 | 16.1154 | 15.8 | 331 |
| 1732138020 | 16.243099 | 0 | 0.00 | 16.243099 | 16.243099 | 16.243099 | 0 |
| 1732051620 | 16.243099 | 0 | 0.00 | 16.243099 | 16.243099 | 16.243099 | 0 |
| 1731965220 | 16.243099 | 0.88 | 5.70 | 16.5389 | 16.5389 | 16.2089 | 397 |
| 1731705960 | 15.3671 | 0.56 | 3.77 | 14.6569 | 15.3671 | 14.6569 | 1166 |
| 1731619560 | 14.8088 | 1.16 | 8.48 | 14.4255 | 14.8088 | 14.4255 | 3001 |
| 1731533160 | 13.6516 | 0.2 | 1.52 | 13.0441 | 13.7849 | 13.0441 | 2569 |
| 1731446820 | 13.4471 | 1.33 | 10.98 | 14.5391 | 14.5391 | 13.4471 | 3259 |
| 1731360360 | 12.1162 | 0 | 0.00 | 12.1162 | 12.1162 | 12.1162 | 0 |
| 1731101160 | 12.1162 | 0 | 0.00 | 12.1162 | 12.1162 | 12.1162 | 0 |
| 1731014760 | 12.1162 | 0 | 0.00 | 12.1162 | 12.1162 | 12.1162 | 0 |
| 1730928360 | 12.1162 | -0.19 | -1.50 | 12.1162 | 12.1162 | 12.1162 | 360 |
| 1730841960 | 12.3012 | 0 | 0.00 | 12.3012 | 12.3012 | 12.3012 | 0 |
| 1730755560 | 12.3012 | 0 | 0.00 | 12.3012 | 12.3012 | 12.3012 | 0 |
| 1730496360 | 12.3012 | 0.11 | 0.86 | 12.3012 | 12.3012 | 12.3012 | 38 |
| 1730406360 | 12.1962 | 0 | 0.00 | 12.1962 | 12.1962 | 12.1962 | 0 |
| 1730319960 | 12.1962 | 0 | 0.00 | 12.1962 | 12.1962 | 12.1962 | 0 |
| 1730233560 | 12.1962 | 0 | 0.00 | 12.1962 | 12.1962 | 12.1962 | 0 |
| 1730147160 | 12.1962 | 0 | 0.00 | 12.1962 | 12.1962 | 12.1962 | 0 |
| 1729887960 | 12.1962 | 0 | 0.00 | 12.1962 | 12.1962 | 12.1962 | 0 |
| 1729801560 | 12.1962 | 0 | 0.00 | 12.1962 | 12.1962 | 12.1962 | 0 |
| 1729715160 | 12.1962 | 0 | 0.00 | 12.1962 | 12.1962 | 12.1962 | 0 |
| 1729628760 | 12.1962 | -0.59 | -4.60 | 12.1962 | 12.1962 | 12.1962 | 90 |
| 1729542360 | 12.7846 | 0 | 0.00 | 12.7846 | 12.7846 | 12.7846 | 0 |
| 1729283160 | 12.7846 | 0.28 | 2.26 | 12.5971 | 12.7846 | 12.5751 | 468 |
| 1729196760 | 12.5021 | 0.02 | 0.15 | 12.5021 | 12.5021 | 12.5021 | 50 |
| 1729110360 | 12.4839 | 0.91 | 7.86 | 12.4839 | 12.4839 | 12.4839 | 15 |
| 1729024020 | 11.5743 | 0 | 0.00 | 11.5743 | 11.5743 | 11.5743 | 0 |
| 1728937620 | 11.5743 | 0.31 | 2.75 | 11.5743 | 11.5743 | 11.5743 | 90 |
| 1728678360 | 11.2645 | -0.32 | -2.77 | 11.2645 | 11.2645 | 11.2645 | 1500 |
| 1728591960 | 11.5859 | 0 | 0.00 | 11.5859 | 11.5859 | 11.5859 | 0 |
| 1728505560 | 11.5859 | 0 | 0.00 | 11.5859 | 11.5859 | 11.5859 | 0 |
| 1728419160 | 11.5859 | 0 | 0.00 | 11.5859 | 11.5859 | 11.5859 | 0 |
| 1728332760 | 11.5859 | 0.37 | 3.30 | 11.5859 | 11.5859 | 11.5859 | 45 |
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
