Premium
Coinshares Digital Securities Ltd (CTEN)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737149220 | 38.7898 | 2.34 | 6.41 | 37.7699 | 38.7898 | 37.3501 | 299 |
| 1737062820 | 36.4547 | -1.04 | -2.78 | 35.799999 | 36.6999 | 35.799999 | 422 |
| 1736976420 | 37.499 | 4 | 11.94 | 34.3849 | 37.499 | 34.3299 | 166 |
| 1736890020 | 33.5 | 1.93 | 6.11 | 33.4499 | 33.5 | 33.4499 | 18 |
| 1736803620 | 31.5703 | -0.63 | -1.96 | 33.8022 | 33.8022 | 31.5703 | 328 |
| 1736544420 | 32.2001 | -0.8 | -2.42 | 33.2599 | 33.2599 | 32.2001 | 261 |
| 1736458020 | 33 | -0.63 | -1.87 | 32.7599 | 33 | 32.7599 | 104 |
| 1736371620 | 33.627699 | -0.05 | -0.16 | 33.5499 | 33.627699 | 33.5499 | 691 |
| 1736285220 | 33.6821 | -2.9 | -7.92 | 35.5159 | 36.0161 | 33.6051 | 583 |
| 1736198820 | 36.5799 | 1.28 | 3.63 | 37.1774 | 37.1774 | 35.5599 | 523 |
| 1735939620 | 35.2999 | 0.78 | 2.26 | 34.6299 | 35.2999 | 34.6299 | 144 |
| 1735853220 | 34.5199 | 2.23 | 6.91 | 34.386899 | 34.749899 | 33.9499 | 497 |
| 1735594020 | 32.2899 | -0.24 | -0.73 | 32.2899 | 32.2899 | 32.2899 | 2 |
| 1735334820 | 32.5287 | -0.07 | -0.22 | 32.5099 | 33.1299 | 32.5099 | 225 |
| 1734989220 | 32.6 | 0.53 | 1.66 | 32.5499 | 32.6299 | 32.15 | 215 |
| 1734730020 | 32.0691 | -5.75 | -15.21 | 32.2843 | 33.0399 | 30.7241 | 3911 |
| 1734643620 | 37.819899 | 0 | 0.00 | 37.819899 | 37.819899 | 37.819899 | 0 |
| 1734557220 | 37.819899 | 0 | 0.00 | 37.819899 | 37.819899 | 37.819899 | 0 |
| 1734470820 | 37.819899 | 1.02 | 2.77 | 38 | 38.2299 | 37.5281 | 2103 |
| 1734384420 | 36.799999 | 0.3 | 0.82 | 36.7601 | 36.799999 | 36.7601 | 35 |
| 1734125220 | 36.5 | -0.41 | -1.12 | 36.5 | 36.5 | 36.5 | 200 |
| 1734038820 | 36.9146 | 0.4 | 1.11 | 36.9345 | 36.9345 | 36.9146 | 104 |
| 1733952420 | 36.5099 | 2.8 | 8.32 | 34.725299 | 36.5099 | 34.725299 | 1131 |
| 1733866020 | 33.7067 | -2.56 | -7.07 | 34.4 | 34.4 | 33.5499 | 306 |
| 1733779620 | 36.2699 | -0.64 | -1.73 | 35.960099 | 36.2699 | 35.960099 | 115 |
| 1733520420 | 36.9101 | 0 | 0.00 | 36.9101 | 36.9101 | 36.9101 | 0 |
| 1733434020 | 36.9101 | -0.09 | -0.24 | 37.569899 | 37.7399 | 36.9101 | 224 |
| 1733347620 | 36.999899 | 1.61 | 4.55 | 37.0299 | 37.249899 | 36.999899 | 485 |
| 1733261220 | 35.389899 | -1.01 | -2.77 | 35.9699 | 35.9699 | 34.9199 | 126 |
| 1733174820 | 36.3999 | 3.47 | 10.54 | 34.1101 | 36.3999 | 34.1101 | 44 |
| 1732915620 | 32.9299 | 2.43 | 7.97 | 32.9299 | 32.9299 | 32.9299 | 20 |
| 1732829220 | 30.4999 | 0 | 0.00 | 30.4999 | 30.4999 | 30.4999 | 0 |
| 1732742820 | 30.4999 | 0 | 0.00 | 30.4999 | 30.4999 | 30.4999 | 0 |
| 1732656420 | 30.4999 | -1.21 | -3.82 | 30.9299 | 30.9299 | 30.4999 | 56 |
| 1732570020 | 31.7101 | -0.16 | -0.50 | 33.906999 | 33.906999 | 31.2801 | 738 |
| 1732310820 | 31.8699 | 1.6 | 5.29 | 31.8699 | 31.8699 | 31.8699 | 20 |
| 1732224420 | 30.2701 | 0.92 | 3.14 | 30.2701 | 30.2701 | 30.2701 | 21 |
| 1732138020 | 29.3499 | 0.33 | 1.12 | 28.96 | 29.3499 | 28.96 | 775 |
| 1732051620 | 29.0236 | -0.04 | -0.15 | 29.0236 | 29.0236 | 29.0236 | 50 |
| 1731965220 | 29.0659 | 1.88 | 6.91 | 28.9101 | 29.0659 | 28.8859 | 123 |
| 1731705960 | 27.1876 | 0.83 | 3.14 | 27.1876 | 27.1876 | 27.1876 | 200 |
| 1731619560 | 26.3599 | -1.39 | -5.01 | 26.9501 | 26.9501 | 26.3599 | 568 |
| 1731533160 | 27.7499 | 1.09 | 4.09 | 26.8399 | 27.7499 | 26.8399 | 136 |
| 1731446820 | 26.6599 | 0.29 | 1.09 | 26.9456 | 27.3759 | 26.2299 | 894 |
| 1731360420 | 26.372 | 3.32 | 14.41 | 24.8801 | 26.372 | 24.8801 | 623 |
| 1731101220 | 23.0501 | 0.89 | 4.02 | 23.0501 | 23.0501 | 23.0501 | 97 |
| 1731014760 | 22.1601 | 0.26 | 1.19 | 22.6799 | 22.6799 | 22.1601 | 561 |
| 1730928360 | 21.8999 | 2.19 | 11.11 | 21.5844 | 21.8999 | 21.5699 | 262 |
| 1730841960 | 19.7099 | 0.05 | 0.25 | 19.6999 | 19.7099 | 19.6999 | 40 |
| 1730755560 | 19.6601 | -1.3 | -6.20 | 19.8099 | 19.8099 | 19.6601 | 253 |
| 1730496360 | 20.9601 | 0 | 0.00 | 20.9601 | 20.9601 | 20.9601 | 0 |
| 1730409960 | 20.9601 | -0.89 | -4.07 | 20.9601 | 20.9601 | 20.9601 | 30 |
| 1730323560 | 21.8499 | 0 | 0.00 | 21.8499 | 21.8499 | 21.8499 | 0 |
| 1730237160 | 21.8499 | 1.6 | 7.90 | 21.0436 | 21.8499 | 21.0436 | 128 |
| 1730147160 | 20.2499 | 0 | 0.00 | 20.2499 | 20.2499 | 20.2499 | 0 |
| 1729887960 | 20.2499 | 0 | 0.00 | 20.2499 | 20.2499 | 20.2499 | 0 |
| 1729801560 | 20.2499 | -0.08 | -0.39 | 20.2499 | 20.2499 | 20.2499 | 2 |
| 1729715160 | 20.3301 | 0 | 0.00 | 20.3301 | 20.3301 | 20.3301 | 0 |
| 1729628760 | 20.3301 | -0.49 | -2.35 | 20.3301 | 20.3301 | 20.3301 | 75 |
| 1729542360 | 20.8199 | 0.83 | 4.15 | 20.9699 | 20.9699 | 20.8199 | 350 |
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
