Premium
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 | -4.75 | -2.55899148799 | 185.62 | 187.75 | 180.55 | 107062 | 184.4930038 | CS |
| 4 | -14.08 | -7.2223647089 | 194.95 | 201.83 | 180.55 | 118958 | 190.70589056 | CS |
| 12 | -27.4 | -13.1559994238 | 208.27 | 219.36 | 180.55 | 139000 | 199.53329243 | CS |
| 26 | -20.81 | -10.3183260611 | 201.68 | 219.36 | 176.33 | 147371 | 196.38479214 | CS |
| 52 | -15.12 | -7.71467932037 | 195.99 | 220.08 | 176.33 | 174494 | 197.52145116 | CS |
| 156 | 48.6 | 36.7430256294 | 132.27 | 220.08 | 93.63 | 215400 | 157.16111101 | CS |
| 260 | 133.05 | 278.230865747 | 47.82 | 220.08 | 23.25 | 273344 | 120.10838082 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739918400 | 182.5 | 0 | 0.00 | 182.5 | 182.5 | 182.5 | 0 |
| 1739572800 | 182.5 | -1.15 | -0.63 | 184.53 | 185.04 | 182.33 | 115200 |
| 1739486400 | 183.65 | -1.9 | -1.02 | 186.78 | 186.84 | 183.6 | 61947 |
| 1739400000 | 185.55 | -0.15 | -0.08 | 184.49 | 187.75 | 184.32 | 141741 |
| 1739313600 | 185.7 | 0.08 | 0.04 | 185.62 | 186.09 | 183.51 | 109359 |
| 1739227200 | 185.62 | 0.94 | 0.51 | 185.19 | 186.32 | 185.01 | 85709 |
| 1738968000 | 184.68 | -1.78 | -0.95 | 187.31 | 187.31 | 184.27 | 101788 |
| 1738881600 | 186.46 | -0.5 | -0.27 | 188.39 | 190.36 | 185.23 | 104608 |
| 1738795200 | 186.96 | 1.04 | 0.56 | 186.73 | 188.28 | 186.14 | 96646 |
| 1738708800 | 185.92 | 0.96 | 0.52 | 184.54 | 189.27 | 184 | 118838 |
| 1738622400 | 184.96 | -6.58 | -3.44 | 183.98 | 188.22 | 181.93 | 178328 |
| 1738363200 | 191.54 | -7.95 | -3.99 | 198.8 | 200.13 | 190.73 | 186561 |
| 1738276800 | 199.49 | 0.25 | 0.13 | 199.16 | 200.39 | 195.2 | 113280 |
| 1738190400 | 199.24 | 0.56 | 0.28 | 198.3 | 200.55 | 197.29 | 137478 |
| 1738104000 | 198.68 | -2.78 | -1.38 | 200.6 | 201.48 | 197.95 | 87414 |
| 1738017600 | 201.46 | 7.17 | 3.69 | 193.7 | 201.83 | 193.7 | 120935 |
| 1737758400 | 194.29 | -0.21 | -0.11 | 194.5 | 194.89 | 192.27 | 118821 |
| 1737672000 | 194.5 | 0.47 | 0.24 | 195.12 | 196 | 193.85 | 194679 |
| 1737585600 | 194.03 | -0.03 | -0.02 | 194 | 195.24 | 193.89 | 110127 |
| 1737499200 | 194.06 | 0.04 | 0.02 | 194.95 | 195.39 | 194 | 76741 |
| 1737412800 | 194.02 | -0.21 | -0.11 | 194.35 | 195.16 | 193.84 | 37465 |
| 1737153600 | 194.23 | -0.77 | -0.39 | 195.5 | 195.99 | 193.3 | 87918 |
| 1737067200 | 195 | 0.33 | 0.17 | 194.09 | 195.61 | 193.45 | 79263 |
| 1736980800 | 194.67 | 0.23 | 0.12 | 195.95 | 197.06 | 193.87 | 116878 |
| 1736894400 | 194.44 | 2.53 | 1.32 | 191.93 | 194.5 | 190.85 | 152446 |
| 1736808000 | 191.91 | -0.67 | -0.35 | 191.4 | 192.42 | 189.97 | 180861 |
| 1736548800 | 192.58 | 1.05 | 0.55 | 189.74 | 193.87 | 189 | 164634 |
| 1736462400 | 191.53 | -0.04 | -0.02 | 190.98 | 191.75 | 189.17 | 63194 |
| 1736376000 | 191.57 | -1.15 | -0.60 | 192.19 | 193.27 | 190.5 | 110253 |
| 1736289600 | 192.72 | -2.25 | -1.15 | 194.56 | 194.61 | 191.15 | 188973 |
| 1736203200 | 194.97 | 1.77 | 0.92 | 193.78 | 197.07 | 193.08 | 148193 |
| 1735944000 | 193.2 | 3.28 | 1.73 | 190.79 | 193.81 | 189.71 | 143115 |
| 1735857600 | 189.92 | -4.32 | -2.22 | 195.74 | 195.92 | 189.78 | 183281 |
| 1735684800 | 194.24 | 0.47 | 0.24 | 194.34 | 196.86 | 193.11 | 170263 |
| 1735598400 | 193.77 | -4.89 | -2.46 | 197.47 | 197.5 | 193.56 | 247451 |
| 1735339200 | 198.66 | -4.45 | -2.19 | 201.38 | 203.09 | 197.95 | 206065 |
| 1735069200 | 203.11 | 3.57 | 1.79 | 200 | 203.15 | 199.85 | 106588 |
| 1734993600 | 199.54 | 0.6 | 0.30 | 199.2 | 201.16 | 198.7 | 371824 |
| 1734734400 | 198.94 | -5.57 | -2.72 | 203.63 | 204.33 | 198.82 | 375436 |
| 1734648000 | 204.51 | -4.38 | -2.10 | 208.89 | 208.89 | 203.51 | 198188 |
| 1734561600 | 208.89 | -5.69 | -2.65 | 214.06 | 214.81 | 208.21 | 96602 |
| 1734475200 | 214.58 | -2.42 | -1.12 | 216.29 | 216.7 | 213.94 | 128939 |
| 1734388800 | 217 | -0.88 | -0.40 | 217.44 | 219.36 | 216.78 | 104183 |
| 1734129600 | 217.88 | 0.51 | 0.23 | 216.58 | 219.06 | 216.58 | 125010 |
| 1734043200 | 217.37 | -0.55 | -0.25 | 217.36 | 218.1 | 215.45 | 94902 |
| 1733956800 | 217.92 | -0.14 | -0.06 | 217.88 | 219.22 | 217.46 | 105959 |
| 1733870400 | 218.06 | 2.78 | 1.29 | 215 | 218.54 | 214.15 | 146275 |
| 1733784000 | 215.28 | 0.26 | 0.12 | 216.1 | 218.37 | 215.03 | 179848 |
| 1733524800 | 215.02 | 0.49 | 0.23 | 214.53 | 217.8 | 214.18 | 143541 |
| 1733438400 | 214.53 | 0.08 | 0.04 | 215 | 216.74 | 214 | 194157 |
| 1733352000 | 214.45 | 1.95 | 0.92 | 212.15 | 214.48 | 211.42 | 145837 |
| 1733265600 | 212.5 | -2 | -0.93 | 214.42 | 214.5 | 211 | 172899 |
| 1733179200 | 214.5 | 1.33 | 0.62 | 213.7 | 214.66 | 212.04 | 159733 |
| 1732920000 | 213.17 | 2.87 | 1.36 | 210.01 | 213.7 | 209.5 | 98882 |
| 1732833600 | 210.3 | 3.53 | 1.71 | 207.92 | 211.74 | 207.92 | 57318 |
| 1732747200 | 206.77 | -3.03 | -1.44 | 209.03 | 210.06 | 206.42 | 85208 |
| 1732660800 | 209.8 | 0.44 | 0.21 | 208.27 | 210 | 207.1 | 152235 |
| 1732574400 | 209.36 | 1.74 | 0.84 | 208.39 | 211.65 | 208.39 | 224615 |
| 1732315200 | 207.62 | 0.73 | 0.35 | 206.28 | 208.13 | 206.28 | 91336 |
| 1732228800 | 206.89 | 4.84 | 2.40 | 203.37 | 209.86 | 203.19 | 142611 |
| 1732142400 | 202.05 | 2.68 | 1.34 | 198.45 | 202.34 | 197.23 | 148215 |
| 1732056000 | 199.37 | -1.89 | -0.94 | 199.69 | 200 | 197.63 | 117392 |
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 BOBC [Bobcoin] (BOBCUSD).](/common/images/company/COIN_BOBCUSD.png){kind=small}
