Premium
Grayscale Horizen Trust (QX) (HZEN)
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 | -0.87 | -20.4705882353 | 4.25 | 5.285 | 3.3 | 49584 | 3.67511911 | CS |
| 4 | -1.54 | -31.3008130081 | 4.92 | 5.94 | 3.3 | 27957 | 4.21119279 | CS |
| 12 | -0.37 | -9.86666666667 | 3.75 | 7.95 | 3.1 | 26897 | 5.05568412 | CS |
| 26 | -0.7 | -17.1568627451 | 4.08 | 7.95 | 2.15 | 19958 | 4.49054768 | CS |
| 52 | 1.49 | 78.835978836 | 1.89 | 10.45 | 1.65 | 33927 | 5.61721331 | CS |
| 156 | 0.185 | 5.79029733959 | 3.195 | 10.45 | 0.31 | 21707 | 3.72297762 | CS |
| 260 | -26.62 | -88.7333333333 | 30 | 30 | 0.31 | 22610 | 4.2384791 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 3.38 | -0.01 | -0.29 | 3.485 | 3.485 | 3.3 | 25481 |
| 1738276080 | 3.39 | -0.23 | -6.35 | 3.73 | 3.94 | 3.32 | 43406 |
| 1738189740 | 3.62 | -0.36 | -9.05 | 3.975 | 4.2 | 3.6 | 18587 |
| 1738103280 | 3.98 | 0.43 | 12.11 | 4.01 | 5.285 | 3.49 | 57686 |
| 1738016820 | 3.55 | -0.14 | -3.79 | 3.55 | 3.571 | 3.48 | 43538 |
| 1737757440 | 3.69 | -0.48 | -11.54 | 4.25 | 4.25 | 3.48 | 84703 |
| 1737671220 | 4.1712 | -0.24 | -5.41 | 4.455 | 4.455 | 4.022 | 33383 |
| 1737584640 | 4.41 | -0.34 | -7.16 | 4.67 | 4.6878 | 4.33 | 42256 |
| 1737498540 | 4.75 | -0.35 | -6.86 | 5.12 | 5.6025 | 4.61 | 54491 |
| 1737152880 | 5.1 | -0.15 | -2.86 | 5.38 | 5.38 | 4.98 | 14848 |
| 1737066420 | 5.25 | 0.1 | 1.94 | 5.07 | 5.94 | 5.07 | 7907 |
| 1736979720 | 5.15 | 0.35 | 7.34 | 5.0599999 | 5.7699999 | 5.0199999 | 16965 |
| 1736893380 | 4.798 | 0.19 | 4.08 | 4.767 | 4.8575 | 4.7665 | 2964 |
| 1736806800 | 4.61 | -0.39 | -7.80 | 5.19 | 5.19 | 4.55 | 10112 |
| 1736547720 | 5 | 0.03 | 0.60 | 4.99 | 5 | 4.8 | 7728 |
| 1736375340 | 4.97 | 0.28 | 6.01 | 4.8 | 4.99 | 4.61 | 13561 |
| 1736288940 | 4.6883 | -0.42 | -8.21 | 5.075 | 5.1 | 4.6 | 18201 |
| 1736202360 | 5.1075 | 0.06 | 1.14 | 5.07 | 5.24 | 5.01 | 12368 |
| 1735942980 | 5.05 | 0.07 | 1.41 | 4.92 | 5.07 | 4.87 | 20520 |
| 1735856700 | 4.98 | 0.08 | 1.63 | 5.04 | 5.23 | 4.92 | 12631 |
| 1735683960 | 4.9 | -0.01 | -0.20 | 5.0199999 | 5.0199999 | 4.9 | 26818 |
| 1735597740 | 4.91 | -0.36 | -6.87 | 5.21 | 5.44 | 4.9 | 27608 |
| 1735338000 | 5.2721 | -0.2 | -3.62 | 5.21 | 5.5 | 5.2 | 13408 |
| 1735252020 | 5.47 | -0.48 | -8.07 | 5.99 | 5.99 | 5.2101 | 34426 |
| 1735078200 | 5.95 | 0.65 | 12.26 | 5.73 | 5.98 | 5.5 | 21621 |
| 1734992400 | 5.3 | -0.39 | -6.85 | 5.9315 | 6.28 | 5.07 | 34660 |
| 1734733200 | 5.69 | 0.39 | 7.36 | 5.3 | 6.29 | 5.3 | 33851 |
| 1734646800 | 5.3 | -0.03 | -0.65 | 5.2699999 | 5.4675 | 5.2699999 | 40678 |
| 1734560940 | 5.3348 | -0.41 | -7.06 | 5.73 | 5.74 | 5.3348 | 45901 |
| 1734474360 | 5.74 | -0.66 | -10.31 | 6.0599999 | 6.25 | 5.72 | 39337 |
| 1734388140 | 6.4 | -0.05 | -0.78 | 6.4375 | 6.72 | 5.79 | 17881 |
| 1734128940 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.34 | 4166 |
| 1734042480 | 6.45 | 0.34 | 5.56 | 6.6 | 6.85 | 6.45 | 17120 |
| 1733955900 | 6.11 | 0.25 | 4.27 | 5.9 | 6.38 | 5.873 | 9561 |
| 1733869200 | 5.86 | -0.65 | -9.98 | 6.5 | 6.596 | 5.55 | 41687 |
| 1733782800 | 6.51 | -0.33 | -4.82 | 6.8 | 6.84 | 6.48 | 34781 |
| 1733523600 | 6.84 | -0.09 | -1.30 | 6.93 | 6.9305 | 6.6 | 21218 |
| 1733437500 | 6.93 | -1 | -12.61 | 7.31 | 7.95 | 6.51 | 54648 |
| 1733350980 | 7.93 | 1.98 | 33.28 | 5.9973 | 7.93 | 5.95 | 83420 |
| 1733264700 | 5.95 | 0.6 | 11.21 | 5.35 | 6.21 | 5.03 | 30868 |
| 1733178180 | 5.35 | 0.85 | 18.89 | 4.61 | 5.35 | 4.6 | 46686 |
| 1732918200 | 4.5 | -0.22 | -4.66 | 4.7 | 4.7545 | 4.3099999 | 23010 |
| 1732746540 | 4.72 | 0.64 | 15.66 | 4 | 4.72 | 4 | 36325 |
| 1732660140 | 4.081 | -0.12 | -2.83 | 4.24 | 4.24 | 3.76 | 19841 |
| 1732573560 | 4.2 | 0.26 | 6.67 | 4.44 | 5.35 | 4.0199999 | 30325 |
| 1732314000 | 3.9375 | 0.01 | 0.19 | 3.9965 | 4.22 | 3.6 | 29224 |
| 1732227900 | 3.93 | -0.1 | -2.48 | 3.99 | 4.0125 | 3.75 | 27454 |
| 1732141740 | 4.03 | -0.1 | -2.42 | 4.1525 | 4.245 | 3.75 | 18624 |
| 1732054800 | 4.13 | -0.31 | -6.98 | 4.11 | 4.43 | 4.11 | 5587 |
| 1731968640 | 4.44 | 0.41 | 10.09 | 4.2074999 | 4.48 | 4.1 | 8729 |
| 1731709260 | 4.033 | -0.04 | -0.91 | 4.3 | 4.3 | 3.9 | 8309 |
| 1731622800 | 4.07 | -0.04 | -0.97 | 4.335 | 4.335 | 4 | 5146 |
| 1731536760 | 4.11 | -0.24 | -5.60 | 4.36 | 4.62 | 4.07 | 16858 |
| 1731450480 | 4.354 | 0.1 | 2.45 | 4.25 | 4.5 | 4.25 | 7168 |
| 1731363600 | 4.25 | 0.8 | 23.19 | 3.75 | 4.4 | 3.2599999 | 26849 |
| 1731104400 | 3.45 | -0.3 | -8.00 | 3.75 | 3.79 | 3.1 | 19702 |
| 1731018540 | 3.75 | -0.25 | -6.25 | 4.2 | 4.2 | 3.36 | 40734 |
| 1730931600 | 4 | -0.54 | -11.89 | 4.76 | 5.2 | 3.72 | 36770 |
| 1730845680 | 4.54 | -0.01 | -0.22 | 4.59 | 4.87 | 4.54 | 1289 |
| 1730759160 | 4.55 | -0.2 | -4.21 | 4.75 | 5.14 | 4.5199999 | 12556 |
| 1730496420 | 4.75 | -0.2 | -4.04 | 4.9 | 5.05 | 4.75 | 5450 |
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
