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 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1744321200 | 1.65 | 0.03 | 1.85 | 1.61 | 1.65 | 1.61 | 98238 |
| 1744234800 | 1.62 | 0.03 | 1.89 | 1.62 | 1.62 | 1.58 | 117804 |
| 1744148400 | 1.59 | -0.01 | -0.63 | 1.61 | 1.62 | 1.59 | 22800 |
| 1744062000 | 1.6 | -0.03 | -1.84 | 1.6299999 | 1.6299999 | 1.6 | 37258 |
| 1743802800 | 1.6299999 | -0.14 | -7.91 | 1.65 | 1.68 | 1.6299999 | 44200 |
| 1743716400 | 1.77 | 0.02 | 1.14 | 1.78 | 1.78 | 1.77 | 5200 |
| 1743630000 | 1.75 | 0.07 | 4.17 | 1.69 | 1.75 | 1.69 | 20900 |
| 1743543600 | 1.68 | -0.12 | -6.67 | 1.71 | 1.77 | 1.68 | 39990 |
| 1743457200 | 1.8 | 0.1 | 5.88 | 1.78 | 1.81 | 1.78 | 6360 |
| 1743198000 | 1.7 | -0.05 | -2.86 | 1.75 | 1.75 | 1.7 | 16396 |
| 1743111600 | 1.75 | 0 | 0.00 | 1.78 | 1.78 | 1.7 | 21800 |
| 1743025200 | 1.75 | -0.05 | -2.78 | 1.76 | 1.76 | 1.75 | 14400 |
| 1742938800 | 1.8 | 0.04 | 2.27 | 1.78 | 1.83 | 1.78 | 8600 |
| 1742852400 | 1.76 | 0.01 | 0.57 | 1.78 | 1.78 | 1.68 | 27142 |
| 1742593200 | 1.75 | 0 | 0.00 | 1.76 | 1.76 | 1.73 | 27500 |
| 1742506800 | 1.75 | -0.03 | -1.69 | 1.79 | 1.8 | 1.75 | 14895 |
| 1742420400 | 1.78 | 0.03 | 1.71 | 1.77 | 1.78 | 1.77 | 42500 |
| 1742334000 | 1.75 | -0.05 | -2.78 | 1.8 | 1.8 | 1.75 | 28600 |
| 1742247600 | 1.8 | 0 | 0.00 | 1.79 | 1.84 | 1.75 | 69525 |
| 1741988400 | 1.8 | 0.07 | 4.05 | 1.73 | 1.8 | 1.73 | 35000 |
| 1741902000 | 1.73 | -0.05 | -2.81 | 1.8 | 1.83 | 1.73 | 78650 |
| 1741815600 | 1.78 | 0.03 | 1.71 | 1.73 | 1.85 | 1.73 | 17100 |
| 1741729200 | 1.75 | 0.1 | 6.06 | 1.67 | 1.75 | 1.67 | 78394 |
| 1741642800 | 1.65 | -0.03 | -1.79 | 1.67 | 1.67 | 1.61 | 8700 |
| 1741387200 | 1.68 | -0.02 | -1.18 | 1.7 | 1.7 | 1.62 | 30600 |
| 1741300800 | 1.7 | -0.06 | -3.41 | 1.73 | 1.8 | 1.68 | 38200 |
| 1741214400 | 1.76 | -0.06 | -3.30 | 1.79 | 1.79 | 1.76 | 60870 |
| 1741128000 | 1.82 | 0.08 | 4.60 | 1.75 | 1.84 | 1.75 | 26700 |
| 1741041600 | 1.74 | 0.01 | 0.58 | 1.77 | 1.86 | 1.74 | 94355 |
| 1740782400 | 1.73 | 0.06 | 3.59 | 1.66 | 1.74 | 1.6 | 71300 |
| 1740696000 | 1.67 | -0.05 | -2.91 | 1.71 | 1.86 | 1.66 | 569785 |
| 1740609600 | 1.72 | 0.02 | 1.18 | 1.77 | 1.78 | 1.72 | 55607 |
| 1740523200 | 1.7 | 0 | 0.00 | 1.725 | 1.86 | 1.5 | 247760 |
| 1740436800 | 1.7 | -0.05 | -2.86 | 1.76 | 1.92 | 1.7 | 49121 |
| 1740177600 | 1.75 | -0.08 | -4.37 | 1.82 | 1.82 | 1.75 | 135728 |
| 1740091200 | 1.83 | 0 | 0.00 | 1.83 | 1.84 | 1.8 | 77800 |
| 1740004800 | 1.83 | -0.03 | -1.61 | 1.89 | 1.89 | 1.82 | 162070 |
| 1739918400 | 1.86 | 0.01 | 0.54 | 1.87 | 1.89 | 1.86 | 34700 |
| 1739572800 | 1.85 | 0 | 0.00 | 1.82 | 1.85 | 1.82 | 19500 |
| 1739486400 | 1.85 | 0 | 0.00 | 1.92 | 1.92 | 1.85 | 165000 |
| 1739400000 | 1.85 | 0.05 | 2.78 | 1.86 | 1.86 | 1.81 | 48170 |
| 1739313600 | 1.8 | -0.12 | -6.25 | 1.93 | 1.94 | 1.8 | 316720 |
| 1739227200 | 1.92 | 0.13 | 7.26 | 1.8 | 1.93 | 1.8 | 94601 |
| 1738968000 | 1.79 | -0.06 | -3.24 | 1.81 | 1.87 | 1.79 | 102201 |
| 1738881600 | 1.85 | 0.03 | 1.65 | 1.82 | 1.85 | 1.82 | 54900 |
| 1738795200 | 1.82 | 0.05 | 2.82 | 1.8 | 1.85 | 1.8 | 148578 |
| 1738708800 | 1.77 | 0.01 | 0.57 | 1.8 | 1.8 | 1.76 | 147920 |
| 1738622400 | 1.76 | 0 | 0.00 | 1.76 | 1.95 | 1.7 | 90400 |
| 1738363200 | 1.76 | -0.02 | -1.12 | 1.75 | 1.76 | 1.74 | 21830 |
| 1738276800 | 1.78 | -0.02 | -1.11 | 1.75 | 1.8 | 1.73 | 95000 |
| 1738190400 | 1.8 | 0.08 | 4.65 | 1.7 | 1.8 | 1.67 | 110700 |
| 1738104000 | 1.72 | 0.07 | 4.24 | 1.71 | 1.72 | 1.71 | 25200 |
| 1738017600 | 1.65 | -0.07 | -4.07 | 1.69 | 1.72 | 1.6299999 | 217336 |
| 1737758400 | 1.72 | -0.04 | -2.27 | 1.73 | 1.74 | 1.67 | 85085 |
| 1737672000 | 1.76 | 0 | 0.00 | 1.75 | 1.76 | 1.75 | 18300 |
| 1737585600 | 1.76 | -0.03 | -1.68 | 1.78 | 1.78 | 1.76 | 84520 |
| 1737499200 | 1.79 | 0.01 | 0.56 | 1.8 | 1.8 | 1.77 | 146600 |
| 1737412800 | 1.78 | -0.01 | -0.56 | 1.78 | 1.78 | 1.78 | 12503 |
| 1737153600 | 1.79 | -0.01 | -0.56 | 1.78 | 1.82 | 1.78 | 31100 |
| 1737067200 | 1.8 | 0.01 | 0.56 | 1.8 | 1.8 | 1.79 | 17250 |
| 1736980800 | 1.79 | 0.02 | 1.13 | 1.77 | 1.8 | 1.77 | 28000 |
| 1736894400 | 1.77 | 0.01 | 0.57 | 1.77 | 1.77 | 1.77 | 2500 |
| 1736808000 | 1.76 | -0.01 | -0.56 | 1.8 | 1.8 | 1.76 | 41800 |
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 PlayCoin [Qtum] (PLYKRW).](/common/images/company/COIN_PLYUSD.png){kind=small}
