Premium
Osprey Solana Trust (QX) (OSOL)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.37 | -4.4957472661 | 8.23 | 8.52 | 6.575 | 109508 | 7.81057439 | CS |
| 4 | -2.045 | -20.646138314 | 9.905 | 10.5 | 6.575 | 163787 | 8.87832919 | CS |
| 12 | -1.89 | -19.3846153846 | 9.75 | 15.75 | 6.575 | 150789 | 10.67889319 | CS |
| 26 | -2.435 | -23.6522583779 | 10.295 | 15.75 | 5.12 | 105319 | 9.94180252 | CS |
| 52 | -153.14 | -95.1180124224 | 161 | 319 | 5.12 | 62348 | 14.69579636 | CS |
| 156 | 6.85 | 678.217821782 | 1.01 | 319 | 0.2 | 31136 | 16.38121929 | CS |
| 260 | 6.85 | 678.217821782 | 1.01 | 319 | 0.2 | 31136 | 16.38121929 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738708080 | 7.86 | 0.32 | 4.27 | 7.75 | 8.52 | 7.38 | 70695 |
| 1738621740 | 7.538 | -0.21 | -2.75 | 7.25 | 7.89 | 6.575 | 149640 |
| 1738362000 | 7.751 | -0.05 | -0.58 | 7.84 | 8.1199999 | 7.35 | 82773 |
| 1738276080 | 7.796 | -0.22 | -2.79 | 7.75 | 8.18 | 7.52 | 107920 |
| 1738189740 | 8.02 | -0.07 | -0.87 | 7.79 | 8.21 | 7.36 | 151527 |
| 1738103280 | 8.09 | -0.12 | -1.46 | 8.23 | 8.5 | 7.9 | 55680 |
| 1738016820 | 8.21 | -0.7 | -7.86 | 8.725 | 8.94 | 8.043 | 170198 |
| 1737757440 | 8.91 | 0.02 | 0.22 | 9.15 | 9.61 | 8.91 | 133964 |
| 1737671220 | 8.89 | -0.23 | -2.48 | 9.185 | 9.75 | 8.77 | 144074 |
| 1737584640 | 9.116 | -0.43 | -4.54 | 9.555 | 9.94 | 8.95 | 350818 |
| 1737498540 | 9.55 | -0.48 | -4.79 | 10.3 | 10.5 | 9.3 | 373646 |
| 1737152880 | 10.03 | 0.93 | 10.22 | 9.3699999 | 10.1 | 9.05 | 195608 |
| 1737066420 | 9.1 | 0.1 | 1.11 | 9.125 | 9.38 | 8.92 | 145924 |
| 1736979720 | 9 | 0.17 | 1.95 | 8.9 | 9.6 | 8.72 | 86744 |
| 1736893380 | 8.8275 | -0.12 | -1.37 | 9.3 | 9.5 | 8.36 | 47157 |
| 1736806800 | 8.95 | -0.48 | -5.09 | 9.17 | 9.34 | 8.38 | 101475 |
| 1736547720 | 9.43 | 0.73 | 8.39 | 8.6 | 9.59 | 8.47 | 164590 |
| 1736375340 | 8.7 | -0.23 | -2.58 | 8.9 | 8.99 | 8.01 | 134221 |
| 1736288940 | 8.93 | -0.92 | -9.34 | 9.905 | 10 | 8.06 | 352212 |
| 1736202360 | 9.85 | -0.59 | -5.65 | 10.6 | 10.71 | 9.327 | 196589 |
| 1735942980 | 10.44 | 1.36 | 14.98 | 9.1 | 10.57 | 9.08 | 164413 |
| 1735856700 | 9.08 | -1.9 | -17.27 | 11.425 | 12.25 | 9.08 | 139500 |
| 1735683960 | 10.975 | 0.17 | 1.62 | 11.01 | 11.51 | 10.66 | 63536 |
| 1735597740 | 10.8 | -1.39 | -11.40 | 12.185 | 12.49 | 10.75 | 110981 |
| 1735338000 | 12.19 | -0.81 | -6.23 | 12.78 | 13.7 | 12.19 | 75685 |
| 1735252020 | 13 | -0.66 | -4.83 | 13.5 | 13.7 | 12.55 | 97153 |
| 1735078200 | 13.66 | 1.68 | 14.02 | 11.93 | 13.95 | 11.93 | 85625 |
| 1734992400 | 11.98 | 0.71 | 6.30 | 11.25 | 12 | 10.8 | 94100 |
| 1734733200 | 11.27 | -0.48 | -4.09 | 11.5 | 11.74 | 10.3 | 119862 |
| 1734646800 | 11.75 | 0.14 | 1.21 | 11.525 | 11.94 | 10.37 | 138657 |
| 1734560940 | 11.61 | -0.89 | -7.08 | 13.08 | 13.08 | 11.15 | 131964 |
| 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 | 111991 |
| 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 |
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
