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 | -0.12 | -6.85714285714 | 1.75 | 1.75 | 1.28 | 329761 | 1.5193512 | CS |
| 4 | -0.2 | -10.9289617486 | 1.83 | 1.95 | 1.28 | 157816 | 1.64591623 | CS |
| 12 | 0.02 | 1.24223602484 | 1.61 | 2.3 | 1.28 | 142537 | 1.81193446 | CS |
| 26 | 0.56 | 52.3364485981 | 1.07 | 2.3 | 1.05 | 122537 | 1.60113665 | CS |
| 52 | 1.23 | 307.5 | 0.4 | 2.3 | 0.395 | 128315 | 1.33760737 | CS |
| 156 | 1.59 | 3975 | 0.04 | 2.3 | 0.025 | 135954 | 0.45459984 | CS |
| 260 | 1.615 | 10766.6666667 | 0.015 | 2.3 | 0.01 | 299555 | 0.17277128 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744407600 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1744321200 | 1.56 | 0.04 | 2.63 | 1.54 | 1.58 | 1.45 | 207010 |
| 1744234800 | 1.52 | 0.12 | 8.57 | 1.42 | 1.58 | 1.28 | 317309 |
| 1744148400 | 1.4 | -0.13 | -8.50 | 1.6 | 1.6299999 | 1.4 | 216195 |
| 1744062000 | 1.53 | -0.02 | -1.29 | 1.47 | 1.6399999 | 1.3799999 | 532777 |
| 1743802800 | 1.55 | -0.16 | -9.36 | 1.75 | 1.75 | 1.5 | 375516 |
| 1743716400 | 1.71 | -0.11 | -6.04 | 1.8 | 1.8 | 1.7 | 169421 |
| 1743630000 | 1.82 | -0.05 | -2.67 | 1.86 | 1.9 | 1.82 | 76099 |
| 1743543600 | 1.87 | 0.13 | 7.47 | 1.77 | 1.88 | 1.75 | 275462 |
| 1743457200 | 1.74 | 0.05 | 2.96 | 1.79 | 1.83 | 1.73 | 171121 |
| 1743198000 | 1.69 | -0.05 | -2.87 | 1.69 | 1.75 | 1.69 | 78910 |
| 1743111600 | 1.74 | -0.01 | -0.57 | 1.73 | 1.77 | 1.66 | 119906 |
| 1743025200 | 1.75 | -0.13 | -6.91 | 1.89 | 1.89 | 1.6299999 | 317165 |
| 1742938800 | 1.88 | 0.08 | 4.44 | 1.86 | 1.89 | 1.83 | 27620 |
| 1742852400 | 1.8 | 0.01 | 0.56 | 1.81 | 1.85 | 1.79 | 65180 |
| 1742593200 | 1.79 | -0.03 | -1.65 | 1.84 | 1.85 | 1.79 | 35650 |
| 1742506800 | 1.82 | -0.05 | -2.67 | 1.91 | 1.91 | 1.82 | 22061 |
| 1742420400 | 1.87 | 0.04 | 2.19 | 1.91 | 1.92 | 1.87 | 10022 |
| 1742334000 | 1.83 | -0.1 | -5.18 | 1.87 | 1.91 | 1.8 | 53168 |
| 1742247600 | 1.93 | 0.05 | 2.66 | 1.92 | 1.95 | 1.89 | 27867 |
| 1741988400 | 1.88 | 0.05 | 2.73 | 1.83 | 1.88 | 1.82 | 57857 |
| 1741902000 | 1.83 | -0.06 | -3.17 | 1.87 | 1.9 | 1.82 | 40838 |
| 1741815600 | 1.89 | 0.02 | 1.07 | 1.89 | 1.96 | 1.85 | 42307 |
| 1741729200 | 1.87 | 0.01 | 0.54 | 1.92 | 1.93 | 1.85 | 41578 |
| 1741642800 | 1.86 | -0.19 | -9.27 | 2.04 | 2.04 | 1.77 | 99555 |
| 1741387200 | 2.05 | 0.05 | 2.50 | 2.02 | 2.06 | 1.95 | 60689 |
| 1741300800 | 2 | -0.1 | -4.76 | 2.08 | 2.08 | 1.98 | 39402 |
| 1741214400 | 2.1 | 0.16 | 8.25 | 1.99 | 2.2 | 1.99 | 71119 |
| 1741128000 | 1.94 | 0.24 | 14.12 | 1.74 | 2.0099999 | 1.7 | 214356 |
| 1741041600 | 1.7 | 0 | 0.00 | 1.72 | 1.75 | 1.68 | 73130 |
| 1740782400 | 1.7 | -0.04 | -2.30 | 1.7 | 1.72 | 1.66 | 115288 |
| 1740696000 | 1.74 | -0.08 | -4.40 | 1.82 | 1.83 | 1.71 | 133587 |
| 1740609600 | 1.82 | 0.07 | 4.00 | 1.79 | 1.9 | 1.79 | 62740 |
| 1740523200 | 1.75 | -0.11 | -5.91 | 1.83 | 1.87 | 1.7 | 340357 |
| 1740436800 | 1.86 | -0.09 | -4.62 | 1.96 | 1.96 | 1.8 | 210570 |
| 1740177600 | 1.95 | -0.09 | -4.41 | 2.04 | 2.04 | 1.9 | 166945 |
| 1740091200 | 2.04 | -0.13 | -5.99 | 2.16 | 2.16 | 2 | 171447 |
| 1740004800 | 2.17 | -0.03 | -1.36 | 2.23 | 2.23 | 2.13 | 121744 |
| 1739918400 | 2.2 | -0.08 | -3.51 | 2.2799999 | 2.2799999 | 2.15 | 131896 |
| 1739572800 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.3 | 2.24 | 67705 |
| 1739486400 | 2.2799999 | 0.13 | 6.05 | 2.16 | 2.3 | 2.16 | 262201 |
| 1739400000 | 2.15 | 0.11 | 5.39 | 2.02 | 2.2 | 2.0099999 | 119660 |
| 1739313600 | 2.04 | -0.06 | -2.86 | 2.11 | 2.15 | 1.98 | 250070 |
| 1739227200 | 2.1 | 0.23 | 12.30 | 1.92 | 2.19 | 1.91 | 439317 |
| 1738968000 | 1.87 | 0.06 | 3.31 | 1.8 | 1.9 | 1.8 | 87129 |
| 1738881600 | 1.81 | -0.01 | -0.55 | 1.82 | 1.82 | 1.75 | 49027 |
| 1738795200 | 1.82 | 0.01 | 0.55 | 1.83 | 1.83 | 1.78 | 46556 |
| 1738708800 | 1.81 | 0.01 | 0.56 | 1.8 | 1.83 | 1.8 | 27880 |
| 1738622400 | 1.8 | -0.06 | -3.23 | 1.76 | 1.81 | 1.55 | 141487 |
| 1738363200 | 1.86 | -0.07 | -3.63 | 1.95 | 1.97 | 1.86 | 154106 |
| 1738276800 | 1.93 | 0.11 | 6.04 | 1.84 | 1.95 | 1.84 | 323059 |
| 1738190400 | 1.82 | 0.08 | 4.60 | 1.74 | 1.82 | 1.74 | 118880 |
| 1738104000 | 1.74 | 0.07 | 4.19 | 1.69 | 1.74 | 1.69 | 103995 |
| 1738017600 | 1.67 | -0.1 | -5.65 | 1.73 | 1.75 | 1.59 | 106157 |
| 1737758400 | 1.77 | -0.01 | -0.56 | 1.81 | 1.86 | 1.77 | 159594 |
| 1737672000 | 1.78 | 0.08 | 4.71 | 1.71 | 1.82 | 1.71 | 342192 |
| 1737585600 | 1.7 | 0.1 | 6.25 | 1.65 | 1.72 | 1.65 | 134850 |
| 1737499200 | 1.6 | 0.07 | 4.58 | 1.57 | 1.62 | 1.57 | 74293 |
| 1737412800 | 1.53 | 0 | 0.00 | 1.55 | 1.58 | 1.53 | 30294 |
| 1737153600 | 1.53 | -0.05 | -3.16 | 1.61 | 1.61 | 1.52 | 77382 |
| 1737067200 | 1.58 | -0.08 | -4.82 | 1.65 | 1.65 | 1.56 | 45609 |
| 1736980800 | 1.66 | 0.06 | 3.75 | 1.65 | 1.72 | 1.6399999 | 138340 |
| 1736894400 | 1.6 | 0.06 | 3.90 | 1.57 | 1.6299999 | 1.57 | 51745 |
| 1736808000 | 1.54 | -0.02 | -1.28 | 1.55 | 1.6399999 | 1.52 | 93713 |
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}
