Premium
Grayscale Digital Large Cap Fund LLC (QX) (GDLC)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.59 | 8.06560323523 | 44.51 | 49 | 42.55 | 150412 | 45.85002531 | CS |
| 4 | 6.72 | 16.2397293378 | 41.38 | 49 | 38.5 | 129240 | 42.75897573 | CS |
| 12 | 20.47 | 74.0861382555 | 27.63 | 49 | 25.72 | 139944 | 40.46344253 | CS |
| 26 | 24.51 | 103.899957609 | 23.59 | 49 | 16.81 | 106188 | 33.04331284 | CS |
| 52 | 35.58 | 284.185303514 | 12.52 | 49 | 12.51 | 106592 | 27.03656533 | CS |
| 156 | 29.79 | 162.697979246 | 18.31 | 49 | 3.75 | 92636 | 17.44237136 | CS |
| 260 | 41.85 | 669.6 | 6.25 | 73.45 | 3.75 | 113659 | 23.07052005 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737671220 | 45.82 | 0.52 | 1.15 | 44.59 | 47.15 | 44.5755 | 132859 |
| 1737584640 | 45.3 | -0.9 | -1.95 | 45.38 | 46 | 45.1 | 131125 |
| 1737498540 | 46.2 | 0.2 | 0.43 | 46.02 | 46.9685 | 45.01 | 127350 |
| 1737152880 | 46 | 1.95 | 4.43 | 44.51 | 46.11 | 42.55 | 210315 |
| 1737066420 | 44.05 | 2.55 | 6.14 | 40.87 | 44.49 | 40.25 | 207482 |
| 1736979720 | 41.5 | 2.07 | 5.25 | 40.37 | 41.6 | 39.49 | 274983 |
| 1736893380 | 39.43 | 0.46 | 1.19 | 40.12 | 40.23 | 39 | 263737 |
| 1736806800 | 38.965 | -1.17 | -2.90 | 39.49 | 39.73 | 38.5 | 120845 |
| 1736547720 | 40.13 | -1.46 | -3.51 | 41.91 | 42 | 40 | 163319 |
| 1736375340 | 41.59 | -1.45 | -3.37 | 42.12 | 42.12 | 40.546 | 91010 |
| 1736288940 | 43.04 | -1.57 | -3.51 | 44.46 | 44.69 | 42.57 | 95853 |
| 1736202360 | 44.605 | 1.13 | 2.59 | 43.61 | 45.01 | 42.91 | 121865 |
| 1735942980 | 43.48 | 0.79 | 1.85 | 42.65 | 43.48 | 42.6 | 54933 |
| 1735856700 | 42.69 | 1.55 | 3.77 | 41.44 | 43 | 41.44 | 67552 |
| 1735683960 | 41.14 | 0.14 | 0.34 | 41.4 | 41.68 | 40.5412 | 49776 |
| 1735597740 | 41 | -0.73 | -1.74 | 41 | 41.4 | 40.01 | 39528 |
| 1735338000 | 41.7281 | 0.05 | 0.12 | 41.38 | 42.11 | 41.05 | 44548 |
| 1735252020 | 41.68 | -1.45 | -3.36 | 42.26 | 43 | 41.65 | 64981 |
| 1735078200 | 43.128 | 1.92 | 4.65 | 42.09 | 43.26 | 41.62 | 39424 |
| 1734992400 | 41.21 | -1.49 | -3.49 | 42.44 | 42.69 | 40.38 | 125063 |
| 1734733200 | 42.7 | -0.3 | -0.70 | 41.98 | 43 | 41.69 | 221818 |
| 1734646800 | 43 | -3.23 | -6.99 | 46.47 | 46.941 | 42.51 | 116710 |
| 1734560940 | 46.23 | -2.77 | -5.65 | 48.98 | 48.98 | 45.61 | 151038 |
| 1734474360 | 49 | 1.35 | 2.83 | 47.89 | 49 | 47.52 | 114246 |
| 1734388140 | 47.65 | 2.42 | 5.35 | 46.05 | 48 | 46.05 | 93755 |
| 1734128940 | 45.23 | 0.25 | 0.56 | 45.34 | 45.83 | 44.82 | 54832 |
| 1734042480 | 44.9775 | -0.98 | -2.14 | 45.84 | 46.02 | 44.49 | 66187 |
| 1733955900 | 45.96 | 2.21 | 5.05 | 44.41 | 46.16 | 44 | 54333 |
| 1733869200 | 43.75 | -1.24 | -2.76 | 45.34 | 45.34 | 42.5005 | 79640 |
| 1733782800 | 44.99 | -2.1 | -4.46 | 46.74 | 46.74 | 44.56 | 71980 |
| 1733523600 | 47.09 | 2.14 | 4.75 | 45.71 | 47.25 | 45.01 | 103047 |
| 1733437500 | 44.954 | -0.27 | -0.59 | 46.25 | 47.56 | 42.75 | 145842 |
| 1733350980 | 45.22 | 1.37 | 3.12 | 43.85 | 45.44 | 43.85 | 145255 |
| 1733264700 | 43.85 | 0.9 | 2.10 | 42.96 | 43.95 | 42.5 | 113054 |
| 1733178180 | 42.95 | 0.65 | 1.54 | 42.3 | 43.99 | 41.79 | 146688 |
| 1732918200 | 42.3 | 1.31 | 3.20 | 41.05 | 43.1285 | 41.05 | 83128 |
| 1732746540 | 40.988 | 2.64 | 6.88 | 40.25 | 41 | 39 | 129875 |
| 1732660140 | 38.35 | -0.9 | -2.29 | 38.65 | 38.65 | 37.06 | 127967 |
| 1732573560 | 39.25 | -1.4 | -3.44 | 40.69 | 41.67 | 38.62 | 110250 |
| 1732314000 | 40.65 | 0.98 | 2.47 | 39.55 | 40.9 | 39.55 | 109574 |
| 1732227900 | 39.67 | 0.6 | 1.54 | 40.1 | 40.871 | 39.2955 | 151846 |
| 1732141740 | 39.07 | -0.54 | -1.37 | 39.76 | 40.08 | 38.73 | 75848 |
| 1732054800 | 39.614 | -0.39 | -0.97 | 40 | 40.29 | 39 | 132512 |
| 1731968640 | 40 | 2 | 5.26 | 38.52 | 40.15 | 37.79 | 156430 |
| 1731709260 | 38 | 0.65 | 1.73 | 37.28 | 38 | 37.22 | 107303 |
| 1731622800 | 37.354 | -0.71 | -1.86 | 38.4 | 38.99 | 36.84 | 102486 |
| 1731536760 | 38.062 | -2.39 | -5.90 | 39.88 | 40 | 38.062 | 262787 |
| 1731450480 | 40.45 | 4.29 | 11.86 | 35.94 | 40.83 | 35.695 | 565004 |
| 1731363600 | 36.16 | 2.2 | 6.48 | 35.81 | 36.4 | 34.73 | 407659 |
| 1731104400 | 33.96 | 0.06 | 0.18 | 33.509999 | 34.3 | 32.549999 | 250286 |
| 1731018540 | 33.9 | 2.95 | 9.53 | 30.73 | 33.9 | 30.52 | 372388 |
| 1730931600 | 30.95 | 4.03 | 14.97 | 29.37 | 31.1335 | 28.64 | 217992 |
| 1730845680 | 26.92 | 1.09 | 4.22 | 26.3 | 27.31 | 26.2 | 104565 |
| 1730759160 | 25.83 | -1.09 | -4.05 | 26.92 | 27.04 | 25.72 | 58488 |
| 1730496420 | 26.92 | -0.78 | -2.82 | 27.63 | 28.49 | 26.65 | 65546 |
| 1730409780 | 27.7 | -1.47 | -5.04 | 29.15 | 29.2 | 27.57 | 60654 |
| 1730323500 | 29.17 | -0.55 | -1.85 | 29.51 | 29.69 | 29.1 | 65597 |
| 1730237280 | 29.72 | 1.52 | 5.39 | 28.53 | 29.75 | 28.53 | 245582 |
| 1730150880 | 28.2 | 0.32 | 1.17 | 28.31 | 28.67 | 27.79 | 117454 |
| 1729891500 | 27.875 | -0.37 | -1.33 | 28.25 | 28.3 | 27.35 | 107379 |
| 1729805160 | 28.2495 | 0.55 | 1.98 | 27.9 | 28.25 | 27.78 | 83920 |
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
