Premium
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1738968000 | 19.57 | 0 | 0.00 | 19.57 | 19.57 | 19.57 | 0 |
| 1738881600 | 19.57 | 0.07 | 0.36 | 19.46 | 19.57 | 19.46 | 400 |
| 1738795200 | 19.5 | 0.11 | 0.57 | 19.48 | 19.5 | 19.48 | 400 |
| 1738708800 | 19.39 | -0.33 | -1.67 | 19.62 | 19.62 | 19.39 | 3500 |
| 1738622400 | 19.72 | -0.03 | -0.15 | 19.65 | 19.73 | 19.65 | 2134 |
| 1738363200 | 19.75 | -0.09 | -0.45 | 20.04 | 20.04 | 19.75 | 606 |
| 1738276800 | 19.84 | 0.3 | 1.54 | 19.8 | 19.84 | 19.64 | 748 |
| 1738190400 | 19.54 | 0.02 | 0.10 | 19.56 | 19.56 | 19.54 | 200 |
| 1738104000 | 19.52 | 0.24 | 1.24 | 19.25 | 19.52 | 19.25 | 401 |
| 1738017600 | 19.28 | -0.91 | -4.51 | 19.53 | 19.53 | 18.92 | 2735 |
| 1737758400 | 20.19 | -0.02 | -0.10 | 20.17 | 20.46 | 20.17 | 6200 |
| 1737672000 | 20.21 | 0.07 | 0.35 | 20.22 | 20.22 | 20.1 | 6375 |
| 1737585600 | 20.14 | 0.26 | 1.31 | 20.01 | 20.16 | 20.01 | 4500 |
| 1737499200 | 19.88 | 0.27 | 1.38 | 19.85 | 19.88 | 19.78 | 6283 |
| 1737412800 | 19.61 | -0.14 | -0.71 | 19.52 | 19.85 | 19.52 | 3154 |
| 1737153600 | 19.75 | 0.28 | 1.44 | 19.6 | 19.75 | 19.6 | 928 |
| 1737067200 | 19.47 | 0.18 | 0.93 | 19.44 | 19.54 | 19.44 | 4100 |
| 1736980800 | 19.29 | 0.3 | 1.58 | 19.37 | 19.37 | 19.29 | 903 |
| 1736894400 | 18.99 | 0.02 | 0.11 | 19.08 | 19.08 | 18.99 | 510 |
| 1736808000 | 18.97 | -0.13 | -0.68 | 18.92 | 18.97 | 18.9 | 2400 |
| 1736548800 | 19.1 | -0.21 | -1.09 | 19.12 | 19.12 | 19.1 | 3700 |
| 1736462400 | 19.31 | 0.02 | 0.10 | 19.54 | 19.54 | 19.31 | 600 |
| 1736376000 | 19.29 | 0.04 | 0.21 | 19.34 | 19.36 | 19.15 | 2759 |
| 1736289600 | 19.25 | -0.21 | -1.08 | 19.46 | 19.46 | 19.25 | 1750 |
| 1736203200 | 19.46 | 0.07 | 0.36 | 19.36 | 19.6 | 19.36 | 670 |
| 1735944000 | 19.39 | 0.23 | 1.20 | 19.3 | 19.44 | 19.3 | 1913 |
| 1735857600 | 19.16 | 0.06 | 0.31 | 19.27 | 19.32 | 19.16 | 702 |
| 1735684800 | 19.1 | -0.17 | -0.88 | 19.1 | 19.1 | 19.1 | 0 |
| 1735598400 | 19.27 | -0.19 | -0.98 | 19.27 | 19.27 | 19.27 | 400 |
| 1735339200 | 19.46 | -0.09 | -0.46 | 19.46 | 19.55 | 19.46 | 1088 |
| 1735069200 | 19.55 | 0.18 | 0.93 | 19.52 | 19.55 | 19.52 | 400 |
| 1734993600 | 19.37 | 0.27 | 1.41 | 19.2 | 19.37 | 19.2 | 1700 |
| 1734734400 | 19.1 | 0.13 | 0.69 | 19.18 | 19.18 | 19.1 | 600 |
| 1734648000 | 18.97 | -0.17 | -0.89 | 19.01 | 19.01 | 18.97 | 800 |
| 1734561600 | 19.14 | -0.34 | -1.75 | 19.51 | 19.51 | 19.14 | 2255 |
| 1734475200 | 19.48 | -0.08 | -0.41 | 19.38 | 19.48 | 19.38 | 1700 |
| 1734388800 | 19.56 | 0.2 | 1.03 | 19.53 | 19.56 | 19.53 | 200 |
| 1734129600 | 19.36 | 0.27 | 1.41 | 19.26 | 19.36 | 19.26 | 2325 |
| 1734043200 | 19.09 | -0.06 | -0.31 | 19.14 | 19.14 | 19.02 | 2100 |
| 1733956800 | 19.15 | 0.31 | 1.65 | 18.98 | 19.18 | 18.98 | 890 |
| 1733870400 | 18.84 | -0.07 | -0.37 | 18.93 | 18.93 | 18.83 | 5800 |
| 1733784000 | 18.91 | -0.19 | -0.99 | 18.9 | 18.96 | 18.89 | 7053 |
| 1733524800 | 19.1 | 0.24 | 1.27 | 19.1 | 19.1 | 19.1 | 0 |
| 1733438400 | 18.86 | -0.01 | -0.05 | 18.9 | 18.96 | 18.86 | 4850 |
| 1733352000 | 18.87 | 0.13 | 0.69 | 18.77 | 18.87 | 18.77 | 7600 |
| 1733265600 | 18.74 | 0.08 | 0.43 | 18.74 | 18.74 | 18.74 | 0 |
| 1733179200 | 18.66 | 0.09 | 0.48 | 18.66 | 18.66 | 18.66 | 1600 |
| 1732920000 | 18.57 | 0.05 | 0.27 | 18.55 | 18.57 | 18.55 | 200 |
| 1732833600 | 18.52 | 0.03 | 0.16 | 18.47 | 18.52 | 18.47 | 300 |
| 1732747200 | 18.49 | -0.13 | -0.70 | 18.6 | 18.6 | 18.46 | 4400 |
| 1732660800 | 18.62 | 0.19 | 1.03 | 18.6 | 18.62 | 18.57 | 1663 |
| 1732574400 | 18.43 | -0.06 | -0.32 | 18.5 | 18.63 | 18.43 | 1068 |
| 1732315200 | 18.49 | 0.05 | 0.27 | 18.49 | 18.5 | 18.44 | 3600 |
| 1732228800 | 18.44 | 0.18 | 0.99 | 18.28 | 18.44 | 18.26 | 5000 |
| 1732142400 | 18.26 | 0.02 | 0.11 | 18.2 | 18.26 | 18.17 | 1600 |
| 1732056000 | 18.24 | 0.04 | 0.22 | 18.24 | 18.24 | 18.24 | 0 |
| 1731969600 | 18.2 | -0.02 | -0.11 | 18.24 | 18.28 | 18.2 | 2762 |
| 1731710400 | 18.22 | -0.2 | -1.09 | 18.4 | 18.4 | 18.2 | 372 |
| 1731624000 | 18.42 | 0 | 0.00 | 18.42 | 18.42 | 18.42 | 0 |
| 1731537600 | 18.42 | 0.02 | 0.11 | 18.42 | 18.42 | 18.42 | 0 |
| 1731451200 | 18.4 | -0.12 | -0.65 | 18.4 | 18.4 | 18.4 | 101 |
| 1731364800 | 18.52 | -0.01 | -0.05 | 18.59 | 18.59 | 18.5 | 4505 |
| 1731105600 | 18.53 | 0.13 | 0.71 | 18.56 | 18.56 | 18.53 | 100 |
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 GMT [STEPN] (STEPNUSDT).](/common/images/company/COIN_STEPNUUSD.png){kind=small}
