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 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1744321200 | 0.6899999 | -0.01 | -1.43 | 0.6899999 | 0.7 | 0.67 | 48450 |
| 1744234800 | 0.7 | 0 | 0.00 | 0.7 | 0.74 | 0.68 | 14500 |
| 1744148400 | 0.7 | 0.05 | 7.69 | 0.71 | 0.72 | 0.67 | 22015 |
| 1744062000 | 0.65 | -0.03 | -4.41 | 0.7 | 0.74 | 0.65 | 95836 |
| 1743802800 | 0.68 | -0.1 | -12.82 | 0.7 | 0.76 | 0.66 | 175818 |
| 1743716400 | 0.78 | -0.03 | -3.70 | 0.75 | 0.81 | 0.75 | 95274 |
| 1743630000 | 0.81 | -0.03 | -3.57 | 0.8199999 | 0.83 | 0.81 | 83575 |
| 1743543600 | 0.84 | -0.01 | -1.18 | 0.86 | 0.87 | 0.84 | 197245 |
| 1743457200 | 0.85 | -0.02 | -2.30 | 0.86 | 0.87 | 0.84 | 54633 |
| 1743198000 | 0.87 | 0 | 0.00 | 0.88 | 0.88 | 0.86 | 141414 |
| 1743111600 | 0.87 | 0 | 0.00 | 0.9 | 0.9 | 0.84 | 139053 |
| 1743025200 | 0.87 | 0.02 | 2.35 | 0.8199999 | 0.89 | 0.8199999 | 328650 |
| 1742938800 | 0.85 | 0.0300001 | 3.66 | 0.8199999 | 0.87 | 0.8199999 | 161447 |
| 1742852400 | 0.8199999 | -0.15 | -15.46 | 0.85 | 0.93 | 0.71 | 958486 |
| 1742593200 | 0.97 | -0.03 | -3.00 | 1.01 | 1.01 | 0.92 | 1521374 |
| 1742506800 | 1 | 0 | 0.00 | 1.03 | 1.03 | 0.98 | 377750 |
| 1742420400 | 1 | 0 | 0.00 | 1.04 | 1.04 | 1 | 122251 |
| 1742334000 | 1 | -0.04 | -3.85 | 1.04 | 1.07 | 1 | 132100 |
| 1742247600 | 1.04 | 0 | 0.00 | 1.05 | 1.08 | 0.98 | 261700 |
| 1741988400 | 1.04 | 0.1 | 10.64 | 1 | 1.04 | 0.97 | 112906 |
| 1741902000 | 0.94 | -0.04 | -4.08 | 1.04 | 1.04 | 0.94 | 88453 |
| 1741815600 | 0.98 | 0.03 | 3.16 | 0.98 | 1 | 0.98 | 191000 |
| 1741729200 | 0.95 | 0.01 | 1.06 | 0.98 | 0.99 | 0.94 | 458850 |
| 1741642800 | 0.94 | 0.09 | 10.59 | 0.85 | 1.05 | 0.85 | 623848 |
| 1741387200 | 0.85 | 0 | 0.00 | 0.8199999 | 0.85 | 0.8199999 | 16000 |
| 1741300800 | 0.85 | 0.01 | 1.19 | 0.85 | 0.85 | 0.85 | 18004 |
| 1741214400 | 0.84 | -0.01 | -1.18 | 0.81 | 0.86 | 0.81 | 18862 |
| 1741128000 | 0.85 | 0.02 | 2.41 | 0.86 | 0.86 | 0.77 | 26422 |
| 1741041600 | 0.83 | -0.03 | -3.49 | 0.8199999 | 0.83 | 0.8199999 | 25866 |
| 1740782400 | 0.86 | 0.02 | 2.38 | 0.84 | 0.86 | 0.84 | 73300 |
| 1740696000 | 0.84 | 0.0200001 | 2.44 | 0.78 | 0.84 | 0.78 | 98500 |
| 1740609600 | 0.8199999 | -0.01 | -1.20 | 0.8199999 | 0.85 | 0.74 | 138953 |
| 1740523200 | 0.83 | -0.02 | -2.35 | 0.81 | 0.83 | 0.78 | 54500 |
| 1740436800 | 0.85 | 0.02 | 2.41 | 0.81 | 0.85 | 0.8 | 727917 |
| 1740177600 | 0.83 | 0.04 | 5.06 | 0.78 | 0.83 | 0.78 | 35000 |
| 1740091200 | 0.79 | 0.02 | 2.60 | 0.76 | 0.79 | 0.76 | 99990 |
| 1740004800 | 0.77 | 0.05 | 6.94 | 0.77 | 0.77 | 0.74 | 2016000 |
| 1739918400 | 0.72 | -0.05 | -6.49 | 0.77 | 0.8 | 0.72 | 99500 |
| 1739572800 | 0.77 | -0.03 | -3.75 | 0.77 | 0.77 | 0.77 | 5500 |
| 1739486400 | 0.8 | 0.01 | 1.27 | 0.8 | 0.8 | 0.78 | 94000 |
| 1739400000 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 2000 |
| 1739313600 | 0.79 | 0.01 | 1.28 | 0.79 | 0.79 | 0.79 | 500 |
| 1739227200 | 0.78 | -0.02 | -2.50 | 0.81 | 0.81 | 0.78 | 16560 |
| 1738968000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 7750 |
| 1738881600 | 0.8 | -0.01 | -1.23 | 0.84 | 0.84 | 0.77 | 38000 |
| 1738795200 | 0.81 | -0.02 | -2.41 | 0.85 | 0.85 | 0.81 | 12000 |
| 1738708800 | 0.83 | 0.0100001 | 1.22 | 0.74 | 0.84 | 0.74 | 91796 |
| 1738622400 | 0.8199999 | 0.0299999 | 3.80 | 0.71 | 0.8199999 | 0.66 | 117962 |
| 1738363200 | 0.79 | -0.01 | -1.25 | 0.8199999 | 0.8199999 | 0.75 | 22080 |
| 1738276800 | 0.8 | 0.08 | 11.11 | 0.75 | 0.8 | 0.75 | 65765 |
| 1738190400 | 0.72 | 0.04 | 5.88 | 0.72 | 0.77 | 0.66 | 129860 |
| 1738104000 | 0.68 | 0.05 | 7.94 | 0.66 | 0.68 | 0.66 | 18084 |
| 1738017600 | 0.63 | -0.05 | -7.35 | 0.65 | 0.65 | 0.63 | 6270 |
| 1737758400 | 0.68 | 0.02 | 3.03 | 0.67 | 0.68 | 0.66 | 30250 |
| 1737672000 | 0.66 | 0.01 | 1.54 | 0.64 | 0.68 | 0.64 | 39500 |
| 1737585600 | 0.65 | 0.02 | 3.17 | 0.65 | 0.65 | 0.65 | 7500 |
| 1737499200 | 0.63 | -0.03 | -4.55 | 0.68 | 0.68 | 0.63 | 264704 |
| 1737412800 | 0.66 | 0 | 0.00 | 0.67 | 0.67 | 0.66 | 39550 |
| 1737153600 | 0.66 | -0.03 | -4.35 | 0.67 | 0.6899999 | 0.66 | 39800 |
| 1737067200 | 0.6899999 | -0.03 | -4.17 | 0.68 | 0.6899999 | 0.68 | 41000 |
| 1736980800 | 0.72 | 0 | 0.00 | 0.73 | 0.73 | 0.68 | 45591 |
| 1736894400 | 0.72 | -0.01 | -1.37 | 0.73 | 0.76 | 0.7 | 100000 |
| 1736808000 | 0.73 | -0.03 | -3.95 | 0.77 | 0.77 | 0.73 | 246061 |
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}
