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 | 0.05 | 4 | 1.25 | 1.36 | 1.2 | 26747 | 1.27453146 | CS |
| 4 | -0.03 | -2.25563909774 | 1.33 | 1.44 | 1.2 | 22251 | 1.33351502 | CS |
| 12 | -0.29 | -18.2389937107 | 1.59 | 1.65 | 1.2 | 22874 | 1.38751175 | CS |
| 26 | -0.31 | -19.2546583851 | 1.61 | 2.05 | 1.2 | 38360 | 1.49171123 | CS |
| 52 | -1.06 | -44.9152542373 | 2.36 | 2.98 | 1.19 | 45843 | 1.89733393 | CS |
| 156 | -3.08 | -70.3196347032 | 4.38 | 4.95 | 1.19 | 38075 | 2.31170659 | CS |
| 260 | -3.08 | -70.3196347032 | 4.38 | 4.95 | 1.19 | 38075 | 2.31170659 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741988400 | 1.3 | -0.01 | -0.76 | 1.36 | 1.36 | 1.3 | 14200 |
| 1741902000 | 1.31 | -0.03 | -2.24 | 1.3 | 1.35 | 1.3 | 14577 |
| 1741815600 | 1.34 | 0.04 | 3.08 | 1.32 | 1.36 | 1.28 | 7900 |
| 1741729200 | 1.3 | 0.06 | 4.84 | 1.25 | 1.35 | 1.2 | 34050 |
| 1741642800 | 1.24 | -0.06 | -4.62 | 1.25 | 1.33 | 1.21 | 64463 |
| 1741387200 | 1.3 | 0.03 | 2.36 | 1.25 | 1.3 | 1.22 | 12744 |
| 1741300800 | 1.27 | -0.02 | -1.55 | 1.29 | 1.29 | 1.22 | 22109 |
| 1741214400 | 1.29 | -0.03 | -2.27 | 1.31 | 1.31 | 1.25 | 13426 |
| 1741128000 | 1.32 | -0.06 | -4.35 | 1.36 | 1.36 | 1.32 | 17139 |
| 1741041600 | 1.3799999 | 0.01 | 0.73 | 1.41 | 1.41 | 1.33 | 32949 |
| 1740782400 | 1.37 | -0.03 | -2.14 | 1.3799999 | 1.3899999 | 1.34 | 3937 |
| 1740696000 | 1.4 | 0.01 | 0.72 | 1.3799999 | 1.4 | 1.36 | 1169 |
| 1740609600 | 1.3899999 | 0.02 | 1.46 | 1.4 | 1.4 | 1.3899999 | 44811 |
| 1740523200 | 1.37 | -0.06 | -4.20 | 1.44 | 1.44 | 1.33 | 8300 |
| 1740436800 | 1.43 | -0.01 | -0.69 | 1.3799999 | 1.43 | 1.3799999 | 5305 |
| 1740177600 | 1.44 | 0.08 | 5.88 | 1.3 | 1.44 | 1.26 | 38441 |
| 1740091200 | 1.36 | 0.02 | 1.49 | 1.33 | 1.36 | 1.3 | 22197 |
| 1740004800 | 1.34 | -0.04 | -2.90 | 1.35 | 1.35 | 1.33 | 1912 |
| 1739918400 | 1.3799999 | 0.05 | 3.76 | 1.36 | 1.4 | 1.36 | 11751 |
| 1739572800 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.27 | 65580 |
| 1739486400 | 1.33 | 0.01 | 0.76 | 1.3 | 1.33 | 1.27 | 12800 |
| 1739400000 | 1.32 | -0.06 | -4.35 | 1.41 | 1.41 | 1.27 | 22628 |
| 1739313600 | 1.3799999 | 0.07 | 5.34 | 1.35 | 1.3799999 | 1.34 | 6040 |
| 1739227200 | 1.31 | -0.05 | -3.68 | 1.37 | 1.3799999 | 1.31 | 86285 |
| 1738968000 | 1.36 | -0.02 | -1.45 | 1.36 | 1.36 | 1.36 | 2195 |
| 1738881600 | 1.3799999 | -0.05 | -3.50 | 1.42 | 1.42 | 1.3799999 | 15495 |
| 1738795200 | 1.43 | 0.03 | 2.14 | 1.3799999 | 1.43 | 1.3799999 | 4071 |
| 1738708800 | 1.4 | -0.01 | -0.71 | 1.44 | 1.44 | 1.3899999 | 17456 |
| 1738622400 | 1.41 | -0.01 | -0.70 | 1.3899999 | 1.43 | 1.3899999 | 13886 |
| 1738363200 | 1.42 | 0.02 | 1.43 | 1.44 | 1.44 | 1.4 | 6870 |
| 1738276800 | 1.4 | 0.03 | 2.19 | 1.37 | 1.44 | 1.37 | 19313 |
| 1738190400 | 1.37 | 0.02 | 1.48 | 1.35 | 1.37 | 1.32 | 50092 |
| 1738104000 | 1.35 | -0.04 | -2.88 | 1.3899999 | 1.4 | 1.32 | 80060 |
| 1738017600 | 1.3899999 | 0.03 | 2.21 | 1.27 | 1.3899999 | 1.27 | 15154 |
| 1737758400 | 1.36 | -0.02 | -1.45 | 1.37 | 1.4 | 1.36 | 12312 |
| 1737672000 | 1.3799999 | -0.02 | -1.43 | 1.4 | 1.4 | 1.3799999 | 4616 |
| 1737585600 | 1.4 | 0 | 0.00 | 1.3899999 | 1.4 | 1.3899999 | 4516 |
| 1737499200 | 1.4 | 0 | 0.00 | 1.44 | 1.44 | 1.4 | 15415 |
| 1737412800 | 1.4 | -0.04 | -2.78 | 1.4 | 1.45 | 1.4 | 9100 |
| 1737153600 | 1.44 | 0.04 | 2.86 | 1.42 | 1.44 | 1.4 | 8900 |
| 1737067200 | 1.4 | -0.05 | -3.45 | 1.45 | 1.46 | 1.4 | 29812 |
| 1736980800 | 1.45 | 0.01 | 0.69 | 1.44 | 1.46 | 1.44 | 24541 |
| 1736894400 | 1.44 | -0.05 | -3.36 | 1.47 | 1.47 | 1.42 | 34441 |
| 1736808000 | 1.49 | 0 | 0.00 | 1.42 | 1.49 | 1.37 | 44646 |
| 1736548800 | 1.49 | -0.01 | -0.67 | 1.47 | 1.49 | 1.43 | 23217 |
| 1736462400 | 1.5 | 0.01 | 0.67 | 1.465 | 1.54 | 1.43 | 15283 |
| 1736376000 | 1.49 | 0.07 | 4.93 | 1.41 | 1.49 | 1.4 | 13000 |
| 1736289600 | 1.42 | -0.02 | -1.39 | 1.45 | 1.5 | 1.42 | 14620 |
| 1736203200 | 1.44 | -0.01 | -0.69 | 1.47 | 1.48 | 1.43 | 27973 |
| 1735944000 | 1.45 | -0.05 | -3.33 | 1.5 | 1.51 | 1.41 | 40522 |
| 1735857600 | 1.5 | -0.13 | -7.98 | 1.62 | 1.62 | 1.46 | 22645 |
| 1735684800 | 1.6299999 | 0.12 | 7.95 | 1.535 | 1.6299999 | 1.535 | 20643 |
| 1735598400 | 1.51 | 0.1 | 7.09 | 1.43 | 1.51 | 1.43 | 8940 |
| 1735339200 | 1.41 | -0.09 | -6.00 | 1.4 | 1.46 | 1.4 | 73790 |
| 1735069200 | 1.5 | 0.06 | 4.17 | 1.44 | 1.65 | 1.31 | 42935 |
| 1734993600 | 1.44 | -0.07 | -4.64 | 1.53 | 1.54 | 1.42 | 11798 |
| 1734734400 | 1.51 | -0.03 | -1.95 | 1.59 | 1.59 | 1.51 | 2192 |
| 1734648000 | 1.54 | -0.07 | -4.35 | 1.5 | 1.6399999 | 1.42 | 49580 |
| 1734561600 | 1.61 | -0.1 | -5.85 | 1.54 | 1.75 | 1.54 | 64942 |
| 1734475200 | 1.71 | 0.26 | 17.93 | 1.45 | 1.71 | 1.42 | 153070 |
| 1734388800 | 1.45 | 0.15 | 11.54 | 1.3799999 | 1.45 | 1.29 | 27048 |
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 Pundi X [NEM] (NPXSXEMUSD).](/common/images/company/COIN_NPXSXEMUSD.png){kind=small}
