Premium
Osprey Solana Trust (QX) (OSOL)
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 | -0.755 | -5.69811320755 | 13.25 | 15.15 | 12.4 | 149466 | 13.39248035 | CS |
| 4 | 0.955 | 8.27556325823 | 11.54 | 15.75 | 9.119 | 164267 | 12.26833185 | CS |
| 12 | 1.995 | 19 | 10.5 | 15.75 | 5.12 | 126954 | 10.0655816 | CS |
| 26 | -2.305 | -15.5743243243 | 14.8 | 16.11 | 5.12 | 81767 | 10.7486712 | CS |
| 52 | -53.005 | -80.9236641221 | 65.5 | 319 | 5.12 | 45507 | 19.32734621 | CS |
| 156 | 11.485 | 1137.12871287 | 1.01 | 319 | 0.2 | 24452 | 18.7538556 | CS |
| 260 | 11.485 | 1137.12871287 | 1.01 | 319 | 0.2 | 24452 | 18.7538556 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734474360 | 12.495 | -1.06 | -7.79 | 13.55 | 13.59 | 12.4 | 97607 |
| 1734388140 | 13.55 | 0.27 | 1.99 | 13.395 | 13.99 | 13.295 | 146936 |
| 1734128940 | 13.285 | 0.39 | 2.98 | 13.075 | 13.76 | 12.82 | 82864 |
| 1734042480 | 12.9 | -1.11 | -7.89 | 13.79 | 14.25 | 12.9 | 166381 |
| 1733955900 | 14.005 | 1.13 | 8.78 | 13.25 | 15.15 | 13.11 | 253544 |
| 1733869200 | 12.875 | -0.87 | -6.30 | 13.85 | 13.95 | 12.26 | 174491 |
| 1733782800 | 13.74 | -0.49 | -3.44 | 14.2 | 14.5 | 13.5 | 239106 |
| 1733523600 | 14.23 | 0.89 | 6.68 | 13.395 | 14.59 | 13 | 304506 |
| 1733437500 | 13.3395 | 0.33 | 2.53 | 13.6 | 15.75 | 13.02 | 284343 |
| 1733350980 | 13.01 | 2.02 | 18.38 | 11.08 | 13.4 | 11 | 316855 |
| 1733264700 | 10.99 | 1.73 | 18.68 | 9.26 | 11 | 9.26 | 132997 |
| 1733178180 | 9.26 | -0.49 | -5.03 | 10 | 10.24 | 9.25 | 134962 |
| 1732918200 | 9.75 | -0.2 | -2.01 | 9.7 | 10.24 | 9.285 | 59615 |
| 1732746540 | 9.95 | 0.66 | 7.10 | 9.1199999 | 10.49 | 9.1199999 | 92866 |
| 1732660140 | 9.2899999 | -0.16 | -1.69 | 9.3 | 9.75 | 9.119 | 59995 |
| 1732573560 | 9.45 | -1 | -9.57 | 10.35 | 10.6 | 9.45 | 108960 |
| 1732314000 | 10.45 | 0.56 | 5.71 | 9.925 | 10.5 | 9.76 | 109929 |
| 1732227900 | 9.8859999 | -0.36 | -3.55 | 10.4 | 10.8445 | 9.83 | 249841 |
| 1732141740 | 10.25 | -0.73 | -6.65 | 11.54 | 11.6 | 10.05 | 105267 |
| 1732054800 | 10.98 | -0.02 | -0.18 | 11 | 11.72 | 10.6 | 193540 |
| 1731968640 | 11 | 1.75 | 18.92 | 9.7 | 11.3 | 9.45 | 200099 |
| 1731709260 | 9.25 | 0.06 | 0.70 | 9.25 | 9.4855 | 9.13 | 51695 |
| 1731622800 | 9.186 | -0.78 | -7.86 | 10 | 10.09 | 9.186 | 112868 |
| 1731536760 | 9.97 | 0.19 | 1.89 | 9.9 | 10.24 | 9.53 | 125980 |
| 1731450480 | 9.785 | -0.17 | -1.66 | 9.75 | 10.23 | 9.5 | 118901 |
| 1731363600 | 9.95 | 1.23 | 14.05 | 9.25 | 10.07 | 8.85 | 186820 |
| 1731104400 | 8.724 | -1.17 | -11.84 | 9.9 | 10.15 | 7.995 | 347761 |
| 1731018540 | 9.896 | 1.1 | 12.45 | 8.75 | 9.98 | 8.13 | 202674 |
| 1730931600 | 8.8 | 1.87 | 27.07 | 7.97 | 8.82 | 7.25 | 167380 |
| 1730845680 | 6.9255 | -0.06 | -0.89 | 6.94 | 7.2 | 6.58 | 87336 |
| 1730759160 | 6.9875 | -0.68 | -8.90 | 7.56 | 7.75 | 6.82 | 67767 |
| 1730496420 | 7.67 | -0.04 | -0.52 | 7.79 | 8 | 7.29 | 51961 |
| 1730409780 | 7.71 | -0.09 | -1.15 | 7.93 | 7.93 | 7.2 | 47157 |
| 1730323500 | 7.8 | -0.52 | -6.25 | 8.345 | 8.8699999 | 6.8 | 133525 |
| 1730237280 | 8.32 | 2.84 | 51.82 | 5.5 | 9.39 | 5.5 | 432233 |
| 1730150880 | 5.48 | -0.52 | -8.67 | 6.205 | 6.29 | 5.12 | 349571 |
| 1729891500 | 6 | -1.25 | -17.24 | 7.11 | 7.4 | 5.79 | 350547 |
| 1729805160 | 7.25 | -0.88 | -10.82 | 8.085 | 8.1 | 6.565 | 131546 |
| 1729718940 | 8.13 | -0.1 | -1.22 | 8.24 | 8.5 | 8.01 | 25591 |
| 1729632300 | 8.23 | -0.61 | -6.90 | 8.85 | 8.85 | 8.22 | 59581 |
| 1729545600 | 8.84 | 0.21 | 2.43 | 8.555 | 9 | 8.5 | 39392 |
| 1729286400 | 8.63 | 0.41 | 4.99 | 8.3375 | 8.74 | 8.2899999 | 36855 |
| 1729200000 | 8.22 | -0.43 | -4.97 | 8.7 | 8.7573 | 8.22 | 21149 |
| 1729113960 | 8.65 | 0.21 | 2.49 | 8.42 | 8.85 | 8.3 | 40861 |
| 1729027680 | 8.44 | -0.13 | -1.52 | 8.52 | 8.74 | 8.3 | 56070 |
| 1728941220 | 8.57 | -0.23 | -2.61 | 9.25 | 9.25 | 7.92 | 127720 |
| 1728681900 | 8.8 | 0.06 | 0.69 | 9.16 | 9.38 | 8.8 | 30094 |
| 1728595560 | 8.74 | -0.42 | -4.59 | 9.6 | 9.6 | 8.27 | 15891 |
| 1728508800 | 9.16 | 0.61 | 7.13 | 8.482 | 9.45 | 8.482 | 24087 |
| 1728422580 | 8.55 | -1.2 | -12.31 | 9.75 | 9.75 | 8.33 | 52883 |
| 1728336000 | 9.75 | 1.25 | 14.71 | 8.51 | 9.75 | 8.51 | 46779 |
| 1728077220 | 8.5 | 0.27 | 3.28 | 8.24 | 8.74 | 8.2 | 114356 |
| 1727990760 | 8.23 | 0.33 | 4.14 | 8.33 | 8.33 | 8 | 27014 |
| 1727904000 | 7.903 | -0.25 | -3.03 | 8.14 | 8.64 | 7.903 | 35829 |
| 1727818140 | 8.15 | -1.1 | -11.89 | 9.38 | 9.38 | 8.02 | 52374 |
| 1727731380 | 9.25 | -1.25 | -11.90 | 10.15 | 10.2 | 9.25 | 36834 |
| 1727472000 | 10.5 | -0.43 | -3.93 | 11 | 11 | 10.01 | 30669 |
| 1727386200 | 10.93 | 0.53 | 5.10 | 10.25 | 11.09 | 10.25 | 92404 |
| 1727299200 | 10.4 | 0.05 | 0.48 | 10.5 | 10.55 | 9.61 | 43424 |
| 1727212800 | 10.35 | 0.7 | 7.25 | 9.5 | 11.295 | 9.5 | 118546 |
| 1727126940 | 9.65 | 0.32 | 3.38 | 9.44 | 10.072 | 9.17 | 78188 |
| 1726867200 | 9.3343 | 0.2 | 2.20 | 9.27 | 9.49 | 9.11 | 40572 |
| 1726781220 | 9.1329999 | 0.59 | 6.94 | 8.84 | 9.25 | 8.63 | 63016 |
| 1726694460 | 8.5399999 | 0.04 | 0.47 | 8.369 | 8.57 | 8.16 | 38339 |
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
