Premium
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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742938020 | 69.83 | -0.05 | -0.07 | 69.59 | 69.83 | 69.59 | 13 |
| 1742851620 | 69.88 | 0.54 | 0.78 | 69.209999 | 70.06 | 69.209999 | 812 |
| 1742592420 | 69.34 | -0.45 | -0.64 | 69.52 | 69.52 | 69.27 | 136 |
| 1742506020 | 69.79 | 0.02 | 0.03 | 69.79 | 69.79 | 69.51 | 120 |
| 1742419620 | 69.77 | 0.27 | 0.39 | 69.51 | 69.91 | 69.17 | 1584 |
| 1742333220 | 69.5 | -0.23 | -0.33 | 70.14 | 70.14 | 69.22 | 169 |
| 1742246820 | 69.73 | 0.6 | 0.87 | 68.58 | 69.73 | 68.58 | 511 |
| 1741987620 | 69.13 | 1.48 | 2.19 | 68.73 | 69.13 | 68.42 | 481 |
| 1741901220 | 67.65 | -0.45 | -0.66 | 67.59 | 67.75 | 67.569999 | 266 |
| 1741814820 | 68.099999 | 1 | 1.49 | 67.69 | 68.099999 | 67.45 | 2852 |
| 1741728420 | 67.099999 | -0.73 | -1.08 | 67.86 | 68.099999 | 67.099999 | 451 |
| 1741642020 | 67.83 | -1.22 | -1.77 | 69.069999 | 69.069999 | 67.81 | 1099 |
| 1741382820 | 69.05 | -0.36 | -0.52 | 69.41 | 69.41 | 68.56 | 332 |
| 1741296420 | 69.41 | -0.01 | -0.01 | 69.41 | 69.41 | 69.41 | 28 |
| 1741210020 | 69.42 | 0.04 | 0.06 | 69.88 | 69.88 | 69.09 | 645 |
| 1741123620 | 69.38 | -0.6 | -0.86 | 69.849999 | 69.849999 | 69 | 1702 |
| 1741037220 | 69.98 | -0.22 | -0.31 | 70.19 | 70.599999 | 69.97 | 852 |
| 1740778020 | 70.2 | -2.08 | -2.88 | 70.239999 | 70.53 | 70.01 | 96 |
| 1740691620 | 72.28 | -0.27 | -0.37 | 72.209999 | 72.28 | 71.95 | 232 |
| 1740605220 | 72.55 | 1.01 | 1.41 | 72.64 | 72.66 | 72.25 | 77 |
| 1740518820 | 71.54 | -0.23 | -0.32 | 71.76 | 71.76 | 71.19 | 553 |
| 1740432420 | 71.77 | -1.83 | -2.49 | 73.25 | 73.25 | 71.77 | 888 |
| 1740173220 | 73.599999 | 0.7 | 0.96 | 72.9 | 73.599999 | 72.55 | 1319 |
| 1740086820 | 72.9 | 0.18 | 0.25 | 72.45 | 73.2 | 72.45 | 148 |
| 1740000420 | 72.72 | -0.23 | -0.32 | 73 | 73 | 72.72 | 89 |
| 1739914020 | 72.95 | 0.39 | 0.54 | 72.86 | 72.95 | 72.62 | 146 |
| 1739827620 | 72.56 | 0.5 | 0.69 | 71.709999 | 72.69 | 71.709999 | 438 |
| 1739568420 | 72.06 | 0.28 | 0.39 | 72.16 | 72.16 | 72 | 284 |
| 1739482020 | 71.78 | -0.45 | -0.62 | 71.4 | 71.78 | 71.37 | 133 |
| 1739395620 | 72.23 | 0.44 | 0.61 | 71.64 | 72.23 | 71.64 | 21 |
| 1739309220 | 71.79 | -0.26 | -0.36 | 72.04 | 72.04 | 71.52 | 583 |
| 1739222820 | 72.05 | 0.54 | 0.76 | 71.77 | 72.33 | 71.77 | 672 |
| 1738963620 | 71.51 | 0.49 | 0.69 | 71.709999 | 71.92 | 71.51 | 261 |
| 1738877220 | 71.02 | 0.35 | 0.50 | 71.11 | 71.26 | 71.02 | 56 |
| 1738790820 | 70.67 | -0.69 | -0.97 | 70.51 | 70.67 | 70.51 | 346 |
| 1738704420 | 71.36 | 0.55 | 0.78 | 70.91 | 71.36 | 70.819999 | 218 |
| 1738618020 | 70.81 | -0.5 | -0.70 | 71.42 | 71.42 | 70 | 1288 |
| 1738358820 | 71.31 | 0.41 | 0.58 | 71.23 | 71.319999 | 71.23 | 80 |
| 1738272420 | 70.9 | 0.39 | 0.55 | 69.97 | 70.9 | 69.97 | 355 |
| 1738186020 | 70.51 | 1.4 | 2.03 | 70.069999 | 70.51 | 70.069999 | 468 |
| 1738099620 | 69.11 | 0.16 | 0.23 | 69.43 | 69.56 | 69.069999 | 211 |
| 1738013220 | 68.95 | -1.45 | -2.06 | 69.98 | 70 | 68.63 | 446 |
| 1737754020 | 70.4 | 0 | 0.00 | 70.069999 | 70.4 | 69.97 | 23 |
| 1737667620 | 70.4 | 0.38 | 0.54 | 70.349999 | 70.4 | 69.98 | 155 |
| 1737581220 | 70.02 | 0.02 | 0.03 | 69.959999 | 70.25 | 69.959999 | 528 |
| 1737494820 | 70 | -0.25 | -0.36 | 69.95 | 70.47 | 69.9 | 439 |
| 1737408420 | 70.25 | -0.28 | -0.40 | 70.19 | 70.9 | 70.19 | 1559 |
| 1737149220 | 70.53 | 0.87 | 1.25 | 69.069999 | 70.53 | 69.069999 | 480 |
| 1737062820 | 69.66 | 0.27 | 0.39 | 70.03 | 70.26 | 69.66 | 330 |
| 1736976420 | 69.39 | 0.09 | 0.13 | 68.77 | 69.39 | 68.77 | 522 |
| 1736890020 | 69.3 | 0.75 | 1.09 | 69 | 69.319999 | 69 | 1178 |
| 1736803620 | 68.55 | -0.36 | -0.52 | 68.91 | 68.91 | 67.65 | 1329 |
| 1736544420 | 68.91 | -1.23 | -1.75 | 69.58 | 69.58 | 68.91 | 756 |
| 1736458020 | 70.14 | 0.19 | 0.27 | 70.069999 | 70.14 | 70.069999 | 12 |
| 1736371620 | 69.95 | -0.18 | -0.26 | 70.31 | 70.31 | 69.8 | 855 |
| 1736285220 | 70.13 | -0.59 | -0.83 | 70.38 | 70.58 | 70.13 | 651 |
| 1736198820 | 70.72 | 0.19 | 0.27 | 70.51 | 70.97 | 70.2 | 409 |
| 1735939620 | 70.53 | 0.56 | 0.80 | 70.08 | 70.55 | 70.08 | 241 |
| 1735853220 | 69.97 | 0.23 | 0.33 | 69.68 | 70.69 | 69.54 | 2098 |
| 1735594020 | 69.739999 | -0.1 | -0.14 | 69.72 | 69.79 | 69.459999 | 1596 |
| 1735334820 | 69.84 | -0.38 | -0.54 | 69.92 | 70.03 | 69.54 | 1837 |
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
![Logo de Suretly [Ethereum] (SURETH).](/common/images/company/COIN_SURUSD.png){kind=small}
