Premium
Grayscale Stellar Lumens Trust (QX) (GXLM)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.66 | -18.9413823272 | 45.72 | 50.211 | 37.06 | 11369 | 42.12430569 | CS |
| 4 | -10.84 | -22.630480167 | 47.9 | 60.85 | 37.06 | 20674 | 51.91820128 | CS |
| 12 | 20.565 | 124.67414368 | 16.495 | 60.85 | 12.5 | 15802 | 39.4947348 | CS |
| 26 | 5.06 | 15.8125 | 32 | 60.85 | 12.5 | 10567 | 34.59981346 | CS |
| 52 | 4.57 | 14.0658664204 | 32.49 | 68.74 | 12.5 | 9250 | 37.05394515 | CS |
| 156 | -6.84 | -15.5808656036 | 43.9 | 68.74 | 4.95 | 7430 | 27.64215128 | CS |
| 260 | -34.44 | -48.1678321678 | 71.5 | 95 | 4.95 | 7332 | 28.96335237 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735338000 | 37.06 | -3.01 | -7.51 | 40 | 40 | 37.06 | 8012 |
| 1735252020 | 40.07 | 0.07 | 0.18 | 40.51 | 44.0475 | 39.52 | 7365 |
| 1735078200 | 40 | -2.25 | -5.33 | 43.48 | 44 | 40 | 18006 |
| 1734992400 | 42.25 | -5.75 | -11.98 | 48.25 | 50 | 41 | 11262 |
| 1734733200 | 48 | -1.3 | -2.64 | 45.72 | 50.211 | 42 | 8844 |
| 1734646800 | 49.3 | 3.3 | 7.17 | 45.305 | 53.8 | 43.5 | 22551 |
| 1734560940 | 46 | 0.74 | 1.63 | 48 | 48.7 | 44.81 | 5750 |
| 1734474360 | 45.26 | 0.57 | 1.28 | 46.51 | 49.5 | 45.26 | 16295 |
| 1734388140 | 44.69 | -6.31 | -12.37 | 52 | 53 | 44.5 | 31943 |
| 1734128940 | 51 | 3.71 | 7.85 | 51 | 54 | 48.21 | 3746 |
| 1734042480 | 47.29 | -9.66 | -16.96 | 55.4725 | 56.5 | 47.29 | 6307 |
| 1733955900 | 56.95 | 0.94 | 1.68 | 57.2 | 60.71 | 56.1 | 13953 |
| 1733869200 | 56.01 | 4.51 | 8.76 | 51 | 57 | 47 | 25968 |
| 1733782800 | 51.5 | -5.32 | -9.36 | 55.99 | 55.99 | 50 | 19104 |
| 1733523600 | 56.82 | 3.77 | 7.11 | 53.85 | 59 | 53.8 | 18682 |
| 1733437500 | 53.05 | 0.38 | 0.71 | 51.26 | 57.75 | 49.65 | 28916 |
| 1733350980 | 52.675 | -5.33 | -9.18 | 56.05 | 60.4 | 45.165 | 50489 |
| 1733264700 | 58 | -1.25 | -2.11 | 59.99 | 59.99 | 52 | 15783 |
| 1733178180 | 59.25 | 4.25 | 7.73 | 55 | 60.85 | 55 | 50067 |
| 1732918200 | 55 | 8 | 17.02 | 47.9 | 59.99 | 47.5 | 37779 |
| 1732746540 | 47 | 8.01 | 20.54 | 41 | 48 | 39.74 | 28382 |
| 1732660140 | 38.99 | -9.01 | -18.77 | 43.66 | 47.5 | 33 | 47789 |
| 1732573560 | 48 | 6.65 | 16.08 | 45 | 48 | 43.5 | 58207 |
| 1732314000 | 41.35 | 4.85 | 13.29 | 40.6 | 43.8 | 38.01 | 37939 |
| 1732227900 | 36.5 | 0 | 0.00 | 36.89 | 40.98 | 35.9 | 15667 |
| 1732141740 | 36.5 | 1.5 | 4.29 | 38 | 42.9973 | 32.009999 | 26356 |
| 1732054800 | 35 | 1.99 | 6.03 | 34.75 | 43 | 31.5 | 16512 |
| 1731968640 | 33.009999 | 4.77 | 16.89 | 32 | 44 | 32 | 50087 |
| 1731709260 | 28.24 | 3.24 | 12.96 | 24.5 | 28.5 | 24.5 | 17545 |
| 1731622800 | 25 | -0.5 | -1.96 | 25.75 | 28 | 19 | 13534 |
| 1731536760 | 25.5 | 4.5 | 21.43 | 21.5 | 28 | 21.11 | 22597 |
| 1731450480 | 21 | 3.2 | 17.98 | 17.85 | 21 | 17.34 | 14193 |
| 1731363600 | 17.8 | 1.9 | 11.95 | 16 | 17.8 | 16 | 8129 |
| 1731104400 | 15.9 | -0.9 | -5.36 | 16.5 | 17.55 | 15 | 12230 |
| 1731018540 | 16.8 | -0.45 | -2.61 | 17.495 | 17.495 | 16.504999 | 6162 |
| 1730931600 | 17.25 | 0.06 | 0.35 | 19.09 | 22.1 | 16.5 | 14023 |
| 1730845680 | 17.19 | 0 | 0.00 | 17.27 | 17.75 | 17 | 3209 |
| 1730759160 | 17.1898 | -0.41 | -2.33 | 17.8 | 19.1 | 17 | 5461 |
| 1730496420 | 17.6 | -0.46 | -2.56 | 18.1 | 18.1 | 17.1 | 2324 |
| 1730409780 | 18.0625 | -1.93 | -9.64 | 19 | 19 | 17.7225 | 3167 |
| 1730323500 | 19.99 | 0.24 | 1.22 | 19.5 | 20 | 19.0625 | 5766 |
| 1730237280 | 19.75 | 2.88 | 17.07 | 17.75 | 20.62 | 17.75 | 10461 |
| 1730150880 | 16.87 | 0.02 | 0.12 | 16.614999 | 17.5 | 16.614999 | 6325 |
| 1729891500 | 16.85 | -0.65 | -3.71 | 17.5 | 17.625 | 16.75 | 3339 |
| 1729805160 | 17.5 | 1.48 | 9.24 | 17 | 17.5 | 16 | 5198 |
| 1729718940 | 16.02 | -1.08 | -6.32 | 17 | 17 | 16.02 | 513 |
| 1729632300 | 17.1 | 0.09 | 0.53 | 17.1 | 17.1 | 17.1 | 3577 |
| 1729545600 | 17.01 | -1.12 | -6.18 | 18.755 | 18.755 | 16.55 | 5796 |
| 1729286400 | 18.13 | -0.42 | -2.26 | 18.6 | 19 | 18 | 9034 |
| 1729200000 | 18.55 | -1.44 | -7.20 | 18.54 | 20 | 18 | 2638 |
| 1729113960 | 19.99 | 1.99 | 11.06 | 18.65 | 19.99 | 18.5373 | 6452 |
| 1729027680 | 18 | 1 | 5.88 | 18.5375 | 18.65 | 16.51 | 5220 |
| 1728941220 | 17 | 2 | 13.33 | 16.425 | 18.82 | 16.425 | 4728 |
| 1728681900 | 15 | 0.75 | 5.26 | 15 | 15 | 14.6 | 4342 |
| 1728595560 | 14.25 | -0.85 | -5.63 | 14.61 | 14.61 | 12.5 | 19925 |
| 1728508800 | 15.1 | 0.14 | 0.94 | 15.1 | 15.97 | 15.1 | 1227 |
| 1728422580 | 14.96 | -0.64 | -4.10 | 15 | 15.6 | 14.5 | 7008 |
| 1728336000 | 15.6 | 0.1 | 0.65 | 16.75 | 18 | 15.6 | 13557 |
| 1728077220 | 15.5 | -1 | -6.06 | 16.495 | 17 | 15.2 | 10753 |
| 1727990760 | 16.5 | -0.69 | -4.01 | 17 | 17 | 14.5 | 23506 |
| 1727904000 | 17.19 | -1.78 | -9.38 | 19.92 | 19.92 | 16.5 | 11442 |
| 1727818140 | 18.97 | 0.72 | 3.95 | 18 | 18.98 | 17.05 | 8152 |
| 1727731380 | 18.25 | -1.35 | -6.89 | 19.85 | 19.89 | 18 | 10648 |
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
