Premium
Grayscale Filecoin Trust (PK) (FILG)
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 | -0.8 | -1.21580547112 | 65.8 | 66 | 44 | 1759 | 53.94583369 | CS |
| 4 | -16.36 | -20.1081612586 | 81.36 | 81.36 | 44 | 1922 | 65.80256695 | CS |
| 12 | 22 | 51.1627906977 | 43 | 100 | 20.5 | 2352 | 48.83480189 | CS |
| 26 | -12.25 | -15.857605178 | 77.25 | 113.6 | 20.5 | 1821 | 48.80114745 | CS |
| 52 | 2 | 3.1746031746 | 63 | 395 | 20.5 | 1457 | 74.71853687 | CS |
| 156 | 55 | 550 | 10 | 395 | 3.85 | 951 | 63.62022683 | CS |
| 260 | 55 | 550 | 10 | 395 | 3.85 | 951 | 63.62022683 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736202360 | 65 | 1.58 | 2.49 | 64 | 65 | 64 | 965 |
| 1735942980 | 63.42 | 19.42 | 44.14 | 60 | 65 | 60 | 1297 |
| 1735856700 | 44 | -11.2 | -20.29 | 55.2 | 55.2 | 44 | 2379 |
| 1735683960 | 55.2 | -7.8 | -12.38 | 66 | 66 | 55.2 | 2441 |
| 1735597740 | 63 | -3 | -4.55 | 65.8 | 65.879999 | 63 | 918 |
| 1735338000 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1735251600 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1735078800 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1734992400 | 66 | -1 | -1.49 | 67.01 | 67.01 | 66 | 714 |
| 1734733200 | 67 | -3 | -4.29 | 67 | 67 | 65.75 | 567 |
| 1734646800 | 70 | -5 | -6.67 | 63 | 75 | 63 | 2302 |
| 1734560940 | 75 | 2.36 | 3.25 | 68 | 75.01 | 68 | 3777 |
| 1734474360 | 72.64 | 4.64 | 6.82 | 70.3 | 72.64 | 70.3 | 1026 |
| 1734388140 | 68 | -12 | -15.00 | 78 | 78 | 68 | 2241 |
| 1734128700 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1734042300 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1733955900 | 80 | 15.95 | 24.90 | 75 | 80 | 70 | 753 |
| 1733869200 | 64.05 | -4.95 | -7.17 | 67.2 | 68.25 | 64.05 | 1099 |
| 1733782800 | 69 | -22.95 | -24.96 | 81.36 | 81.36 | 69 | 5469 |
| 1733523600 | 91.95 | 2.95 | 3.31 | 86 | 92 | 84.75 | 1720 |
| 1733437500 | 89 | -9 | -9.18 | 94.5 | 94.5 | 81.01 | 1135 |
| 1733350980 | 98 | 3 | 3.16 | 95 | 100 | 86.44 | 3489 |
| 1733264700 | 95 | 6.41 | 7.24 | 84.25 | 95 | 84.25 | 1837 |
| 1733178180 | 88.59 | 21.09 | 31.24 | 69 | 88.6 | 69 | 3109 |
| 1732918200 | 67.5 | 9.01 | 15.40 | 64.25 | 67.5 | 64.25 | 1147 |
| 1732746540 | 58.49 | 8.99 | 18.16 | 55 | 65 | 54.5 | 3577 |
| 1732660140 | 49.5 | 2.75 | 5.88 | 50 | 64.5 | 49.5 | 2691 |
| 1732573560 | 46.75 | 4.74 | 11.28 | 47.36 | 48 | 46.75 | 823 |
| 1732314000 | 42.01 | -11.99 | -22.20 | 42.01 | 54 | 42 | 2896 |
| 1732227900 | 54 | 3 | 5.88 | 53.75 | 57.25 | 51 | 2290 |
| 1732141740 | 51 | 1 | 2.00 | 47 | 55 | 47 | 2000 |
| 1732054800 | 50 | -1.87 | -3.61 | 53 | 53 | 50 | 581 |
| 1731968640 | 51.87 | 6.87 | 15.27 | 45 | 55 | 45 | 3234 |
| 1731709260 | 45 | 3.5 | 8.43 | 42 | 45 | 42 | 563 |
| 1731622800 | 41.5 | -9.5 | -18.63 | 51 | 51 | 40 | 1871 |
| 1731536760 | 51 | -4 | -7.27 | 58 | 58 | 43 | 1058 |
| 1731450480 | 55 | 12 | 27.91 | 43 | 59 | 43 | 3506 |
| 1731363600 | 43 | 17 | 65.38 | 33 | 43 | 33 | 3022 |
| 1731104400 | 26 | -2 | -7.14 | 26 | 28 | 24 | 3974 |
| 1731018540 | 28 | 7.5 | 36.59 | 20.51 | 29.66 | 20.51 | 2393 |
| 1730931600 | 20.5 | -9.5 | -31.67 | 32 | 35 | 20.5 | 4891 |
| 1730845680 | 30 | 2.38 | 8.63 | 26.7525 | 30 | 26.01 | 1520 |
| 1730759160 | 27.6175 | 3.52 | 14.60 | 26 | 27.6175 | 26 | 1474 |
| 1730496420 | 24.1 | -5.39 | -18.28 | 28.5 | 28.5 | 24 | 3726 |
| 1730409780 | 29.49 | 1.24 | 4.39 | 29 | 29.49 | 28.15 | 4441 |
| 1730323500 | 28.25 | -4 | -12.40 | 33.75 | 33.75 | 28.25 | 3193 |
| 1730237280 | 32.25 | 0.25 | 0.78 | 32 | 35 | 31 | 9254 |
| 1730150880 | 32 | -1.48 | -4.42 | 35 | 35 | 30 | 3035 |
| 1729891500 | 33.4788 | -0.92 | -2.68 | 33.009999 | 36 | 32 | 5975 |
| 1729805160 | 34.4 | -4.6 | -11.79 | 36.5 | 37.5 | 34.4 | 3974 |
| 1729718940 | 39 | -4 | -9.30 | 43 | 43 | 38 | 1432 |
| 1729632300 | 43 | -2 | -4.44 | 45 | 45 | 41.25 | 975 |
| 1729545600 | 45 | -1 | -2.17 | 48 | 50 | 45 | 1524 |
| 1729286400 | 46 | 1 | 2.22 | 43 | 46 | 43 | 560 |
| 1729200000 | 45 | 4.99 | 12.47 | 44 | 45 | 42.1 | 1079 |
| 1729113960 | 40.01 | -9.99 | -19.98 | 40.01 | 50 | 40.01 | 569 |
| 1729027680 | 50 | 5 | 11.11 | 46 | 50 | 39 | 1369 |
| 1728941220 | 45 | 2 | 4.65 | 43 | 46.25 | 43 | 1481 |
| 1728681900 | 43 | 3 | 7.50 | 44 | 48 | 43 | 1310 |
| 1728595560 | 40 | -5 | -11.11 | 40 | 40 | 40 | 379 |
| 1728508800 | 45 | -5 | -10.00 | 50 | 50.75 | 45 | 798 |
| 1728422400 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1728336000 | 50 | 1 | 2.04 | 50 | 50 | 50 | 135 |
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
