Premium
Galaxy Digital Holdings Ltd (PK) (BRPHF)
USOTC
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 | 1.27 | 7.47058823529 | 17 | 18.85 | 17 | 134555 | 17.94712865 | CS |
| 4 | -0.22 | -1.18983234181 | 18.49 | 21.56 | 17 | 233752 | 19.21300042 | CS |
| 12 | 5.35 | 41.4086687307 | 12.92 | 21.56 | 11.6 | 201223 | 17.3411378 | CS |
| 26 | 5.97 | 48.5365853659 | 12.3 | 21.56 | 6.89 | 159361 | 14.84512573 | CS |
| 52 | 9.89 | 118.019093079 | 8.38 | 21.56 | 5.65 | 163877 | 12.01305731 | CS |
| 156 | -3.74 | -16.9922762381 | 22.01 | 22.06 | 2.43 | 181818 | 8.61713273 | CS |
| 260 | 17.44 | 2101.20481928 | 0.83 | 38 | 0.409 | 209120 | 10.9513688 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735252020 | 18.215 | -0.04 | -0.19 | 18.21 | 18.84 | 18 | 78946 |
| 1735078200 | 18.25 | 0.36 | 2.01 | 17.785 | 18.456 | 17.77 | 50986 |
| 1734992400 | 17.89 | 0.09 | 0.51 | 17.2 | 18.45 | 17.2 | 260900 |
| 1734733200 | 17.8 | 0.57 | 3.34 | 17 | 18.71 | 17 | 147386 |
| 1734646800 | 17.225 | -1.04 | -5.67 | 18 | 19 | 17.22 | 220206 |
| 1734560940 | 18.26 | -1.76 | -8.81 | 19.65 | 20.78 | 17.848 | 283775 |
| 1734474360 | 20.0246 | -0.7 | -3.36 | 21.47 | 21.47 | 20 | 138540 |
| 1734388140 | 20.72 | 0.42 | 2.07 | 20.97 | 21.56 | 20.41 | 824466 |
| 1734128940 | 20.3 | 1.06 | 5.51 | 19.72 | 20.72 | 19.0001 | 139899 |
| 1734042480 | 19.24 | -0.06 | -0.31 | 19.5 | 19.635 | 19 | 134519 |
| 1733955900 | 19.3 | 1 | 5.46 | 18.420785 | 20 | 18.420785 | 241209 |
| 1733869200 | 18.3 | -0.55 | -2.92 | 18.9374 | 20.02 | 17.87 | 316018 |
| 1733782800 | 18.85 | -2.25 | -10.66 | 21.14 | 21.4 | 18.628 | 264355 |
| 1733523600 | 21.1 | 1.39 | 7.05 | 19.754224 | 21.4325 | 19.575 | 206813 |
| 1733437500 | 19.71 | -0.01 | -0.05 | 19.88 | 21.41 | 19.51 | 315105 |
| 1733350980 | 19.72 | 1.15 | 6.19 | 18.6 | 19.75 | 18.6 | 372144 |
| 1733264700 | 18.57 | 0.89 | 5.04 | 17.58 | 18.68 | 17.301 | 147409 |
| 1733178180 | 17.679 | -0.43 | -2.35 | 18.1 | 18.53 | 17.5725 | 158411 |
| 1732918200 | 18.105 | 0.29 | 1.60 | 18.49 | 18.74 | 18.0531 | 140200 |
| 1732746540 | 17.82 | 1.28 | 7.76 | 16.886604 | 17.85 | 16.7177 | 170306 |
| 1732660140 | 16.536 | -0.7 | -4.08 | 16.7 | 16.9 | 16.45 | 265550 |
| 1732573560 | 17.24 | 0.29 | 1.71 | 16.905 | 17.915 | 16.4904 | 158846 |
| 1732314000 | 16.95 | -0.1 | -0.59 | 17.86 | 17.86 | 16.69 | 277500 |
| 1732227900 | 17.05 | -0.26 | -1.50 | 18.01 | 18.97 | 17.015 | 403264 |
| 1732141740 | 17.31 | -2.09 | -10.77 | 19.41 | 19.93 | 16.9725 | 563716 |
| 1732054800 | 19.4 | 0.56 | 2.97 | 17.86 | 20.22 | 17.86 | 167872 |
| 1731968640 | 18.841 | 0.89 | 4.95 | 18 | 19.296 | 17.95 | 149300 |
| 1731709260 | 17.953 | 0.12 | 0.69 | 17.91 | 18.02 | 17.32 | 115610 |
| 1731622800 | 17.83 | -0.31 | -1.68 | 18.39 | 18.4323 | 17.7 | 116522 |
| 1731536760 | 18.135 | -0.51 | -2.74 | 18.1 | 19.3523 | 17.853 | 303961 |
| 1731450480 | 18.646 | -0.82 | -4.23 | 19.5 | 19.5 | 18.2767 | 341032 |
| 1731363600 | 19.47 | 1.02 | 5.53 | 20.2 | 20.5858 | 18.8 | 453520 |
| 1731104400 | 18.45 | 1.25 | 7.27 | 17.35 | 18.87 | 16 | 444069 |
| 1731018540 | 17.2 | 2.34 | 15.75 | 14.9 | 17.3998 | 14.13 | 497222 |
| 1730931600 | 14.86 | 2.97 | 24.98 | 13.5644 | 14.95 | 13.26 | 460393 |
| 1730845680 | 11.89 | 0.24 | 2.06 | 11.67 | 12.25 | 11.67 | 69534 |
| 1730759160 | 11.65 | -0.52 | -4.23 | 12 | 12.14 | 11.6 | 110206 |
| 1730496420 | 12.1651 | -0.62 | -4.89 | 12.9248 | 13.1509 | 12.15 | 79235 |
| 1730409780 | 12.79 | -0.81 | -5.92 | 13.28 | 13.28 | 12.55 | 179778 |
| 1730323500 | 13.595 | -0.24 | -1.76 | 14.02 | 14.02 | 13.3115 | 61655 |
| 1730237280 | 13.839 | 0.41 | 3.05 | 13.58 | 14.15 | 13.58 | 104336 |
| 1730150880 | 13.43 | 0.51 | 3.95 | 12.85 | 13.74 | 12.85 | 176724 |
| 1729891500 | 12.92 | -0.14 | -1.07 | 13.1039 | 13.434 | 12.62 | 63320 |
| 1729805160 | 13.06 | 0.26 | 2.03 | 13.07 | 13.42 | 12.95 | 67556 |
| 1729718940 | 12.8 | -1.26 | -8.96 | 13.7413 | 13.8 | 12.51 | 171277 |
| 1729632300 | 14.06 | 0.21 | 1.52 | 12.67 | 14.08 | 12.67 | 81263 |
| 1729545600 | 13.85 | 0.08 | 0.58 | 13.65 | 13.9 | 13.35 | 107598 |
| 1729286400 | 13.77 | 0.4 | 3.02 | 13.25 | 13.8 | 13.25 | 111341 |
| 1729200000 | 13.3666 | -1.09 | -7.53 | 14.1 | 14.42 | 13.2931 | 92160 |
| 1729113960 | 14.455 | 0.65 | 4.67 | 13.8909 | 14.6 | 13.75 | 189727 |
| 1729027680 | 13.81 | -0.33 | -2.33 | 13.85 | 14.16 | 13.65 | 95529 |
| 1728941220 | 14.14 | 0.32 | 2.29 | 13.84 | 14.18 | 13.84 | 88520 |
| 1728681900 | 13.8231 | 0.96 | 7.44 | 13 | 13.95 | 12.66 | 135272 |
| 1728595560 | 12.866177 | 0.16 | 1.29 | 12.59 | 13.1 | 12.59 | 99713 |
| 1728508800 | 12.702 | -0.25 | -1.92 | 12.4 | 13.27 | 12.4 | 79370 |
| 1728422580 | 12.95 | 0.27 | 2.16 | 12.45 | 13 | 12.41 | 44974 |
| 1728336000 | 12.676 | 0.08 | 0.60 | 12.97 | 13.3 | 12.6 | 77053 |
| 1728077220 | 12.6 | 0.18 | 1.45 | 12.92 | 12.92 | 12.19 | 54809 |
| 1727990760 | 12.42 | 0.17 | 1.39 | 12.09 | 12.4718 | 12 | 76955 |
| 1727904000 | 12.25 | 0.03 | 0.27 | 12.4 | 12.41 | 12 | 97723 |
| 1727818140 | 12.2169 | -0.57 | -4.48 | 12.77 | 12.77 | 12.0844 | 130967 |
| 1727731380 | 12.79 | -1 | -7.22 | 13.5 | 13.78 | 12.7494 | 98317 |
| 1727472000 | 13.785 | 0.15 | 1.14 | 13.6597 | 14.14 | 13.41 | 339821 |
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
