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 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744407600 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1744321200 | 0.53 | -0.06 | -10.17 | 0.5699999 | 0.58 | 0.52 | 837059 |
| 1744234800 | 0.59 | 0.06 | 11.32 | 0.51 | 0.59 | 0.51 | 524239 |
| 1744148400 | 0.53 | 0 | 0.00 | 0.54 | 0.56 | 0.51 | 376404 |
| 1744062000 | 0.53 | 0.02 | 3.92 | 0.49 | 0.55 | 0.49 | 687239 |
| 1743802800 | 0.51 | -0.05 | -8.93 | 0.54 | 0.56 | 0.5 | 543944 |
| 1743716400 | 0.56 | -0.03 | -5.08 | 0.5699999 | 0.5699999 | 0.55 | 161883 |
| 1743630000 | 0.59 | 0.0200001 | 3.51 | 0.5699999 | 0.6 | 0.5699999 | 85141 |
| 1743543600 | 0.5699999 | -0.03 | -5.00 | 0.6 | 0.6 | 0.5699999 | 165959 |
| 1743457200 | 0.6 | -0.02 | -3.23 | 0.61 | 0.63 | 0.59 | 353060 |
| 1743198000 | 0.62 | -0.02 | -3.13 | 0.64 | 0.65 | 0.61 | 277542 |
| 1743111600 | 0.64 | -0.03 | -4.48 | 0.67 | 0.68 | 0.63 | 326691 |
| 1743025200 | 0.67 | -0.02 | -2.90 | 0.71 | 0.71 | 0.66 | 359013 |
| 1742938800 | 0.6899999 | -0.01 | -1.43 | 0.71 | 0.71 | 0.68 | 92011 |
| 1742852400 | 0.7 | 0 | 0.00 | 0.73 | 0.73 | 0.7 | 95449 |
| 1742593200 | 0.7 | -0.02 | -2.78 | 0.6899999 | 0.7 | 0.67 | 136950 |
| 1742506800 | 0.72 | 0 | 0.00 | 0.73 | 0.73 | 0.6899999 | 227128 |
| 1742420400 | 0.72 | 0 | 0.00 | 0.73 | 0.73 | 0.71 | 89300 |
| 1742334000 | 0.72 | -0.05 | -6.49 | 0.77 | 0.78 | 0.72 | 285754 |
| 1742247600 | 0.77 | 0.02 | 2.67 | 0.75 | 0.77 | 0.74 | 485174 |
| 1741988400 | 0.75 | -0.01 | -1.32 | 0.76 | 0.76 | 0.75 | 194911 |
| 1741902000 | 0.76 | 0.02 | 2.70 | 0.74 | 0.76 | 0.72 | 357818 |
| 1741815600 | 0.74 | 0.01 | 1.37 | 0.73 | 0.76 | 0.72 | 468682 |
| 1741729200 | 0.73 | 0.0400001 | 5.80 | 0.7 | 0.73 | 0.7 | 198986 |
| 1741642800 | 0.6899999 | -0.01 | -1.43 | 0.71 | 0.71 | 0.67 | 384914 |
| 1741387200 | 0.7 | -0.07 | -9.09 | 0.75 | 0.76 | 0.68 | 798065 |
| 1741300800 | 0.77 | 0.13 | 20.31 | 0.625 | 0.77 | 0.625 | 1058182 |
| 1741214400 | 0.64 | 0.02 | 3.23 | 0.62 | 0.65 | 0.62 | 273188 |
| 1741128000 | 0.62 | 0.01 | 1.64 | 0.61 | 0.62 | 0.59 | 220004 |
| 1741041600 | 0.61 | -0.01 | -1.61 | 0.62 | 0.63 | 0.6 | 292415 |
| 1740782400 | 0.62 | -0.01 | -1.59 | 0.63 | 0.63 | 0.6 | 325645 |
| 1740696000 | 0.63 | -0.01 | -1.56 | 0.65 | 0.65 | 0.61 | 294050 |
| 1740609600 | 0.64 | -0.01 | -1.54 | 0.67 | 0.67 | 0.62 | 183000 |
| 1740523200 | 0.65 | -0.01 | -1.52 | 0.68 | 0.68 | 0.62 | 484022 |
| 1740436800 | 0.66 | 0.07 | 11.86 | 0.6 | 0.66 | 0.59 | 1688502 |
| 1740177600 | 0.59 | 0.0200001 | 3.51 | 0.55 | 0.61 | 0.55 | 1927757 |
| 1740091200 | 0.5699999 | 0 | 0.00 | 0.55 | 0.5699999 | 0.54 | 1058664 |
| 1740004800 | 0.5699999 | 0.0299999 | 5.56 | 0.54 | 0.5699999 | 0.53 | 1420387 |
| 1739918400 | 0.54 | 0.01 | 1.89 | 0.54 | 0.54 | 0.53 | 453610 |
| 1739572800 | 0.53 | -0.04 | -7.02 | 0.5699999 | 0.58 | 0.53 | 955987 |
| 1739486400 | 0.5699999 | 0.0199999 | 3.64 | 0.55 | 0.58 | 0.55 | 263824 |
| 1739400000 | 0.55 | 0 | 0.00 | 0.58 | 0.58 | 0.55 | 39500 |
| 1739313600 | 0.55 | -0.01 | -1.79 | 0.5699999 | 0.5699999 | 0.55 | 92552 |
| 1739227200 | 0.56 | -0.01 | -1.75 | 0.5699999 | 0.59 | 0.56 | 85363 |
| 1738968000 | 0.5699999 | 0.0099999 | 1.79 | 0.5699999 | 0.58 | 0.55 | 266050 |
| 1738881600 | 0.56 | -0.02 | -3.45 | 0.58 | 0.58 | 0.56 | 303556 |
| 1738795200 | 0.58 | -0.01 | -1.69 | 0.58 | 0.59 | 0.58 | 51405 |
| 1738708800 | 0.59 | 0.01 | 1.72 | 0.59 | 0.6 | 0.59 | 68981 |
| 1738622400 | 0.58 | -0.01 | -1.69 | 0.58 | 0.6 | 0.5699999 | 133885 |
| 1738363200 | 0.59 | -0.01 | -1.67 | 0.6 | 0.62 | 0.59 | 155680 |
| 1738276800 | 0.6 | 0.0300001 | 5.26 | 0.59 | 0.6 | 0.58 | 320462 |
| 1738190400 | 0.5699999 | 0.0199999 | 3.64 | 0.5699999 | 0.58 | 0.56 | 132741 |
| 1738104000 | 0.55 | -0.01 | -1.79 | 0.5699999 | 0.58 | 0.55 | 98655 |
| 1738017600 | 0.56 | -0.01 | -1.75 | 0.58 | 0.58 | 0.54 | 405031 |
| 1737758400 | 0.5699999 | 0.0299999 | 5.56 | 0.54 | 0.5699999 | 0.54 | 156103 |
| 1737672000 | 0.54 | -0.01 | -1.82 | 0.55 | 0.55 | 0.53 | 213850 |
| 1737585600 | 0.55 | -0.01 | -1.79 | 0.56 | 0.56 | 0.53 | 247251 |
| 1737499200 | 0.56 | -0.01 | -1.75 | 0.59 | 0.59 | 0.55 | 138324 |
| 1737412800 | 0.5699999 | -0.02 | -3.39 | 0.61 | 0.61 | 0.5699999 | 96713 |
| 1737153600 | 0.59 | 0.01 | 1.72 | 0.59 | 0.61 | 0.58 | 506371 |
| 1737067200 | 0.58 | -0.02 | -3.33 | 0.61 | 0.61 | 0.58 | 127342 |
| 1736980800 | 0.6 | 0.01 | 1.69 | 0.64 | 0.65 | 0.59 | 961960 |
| 1736894400 | 0.59 | 0.0200001 | 3.51 | 0.56 | 0.6 | 0.56 | 335500 |
| 1736808000 | 0.5699999 | 0.0099999 | 1.79 | 0.58 | 0.58 | 0.55 | 148678 |
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 RAMP DEFI [OLD] (RAMPGBP).](/common/images/company/COIN_RAMPUSD.png){kind=small}
