Premium
Grayscale ZCash Trust (QX) (ZCSH)
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 | 9.1556 | 30.878920742 | 29.65 | 39.9 | 28.6 | 69078 | 34.73018756 | CS |
| 4 | 11.9156 | 44.3123837858 | 26.89 | 39.9 | 24.15 | 71825 | 30.0225755 | CS |
| 12 | 13.9956 | 56.4111245466 | 24.81 | 54.94 | 19.19 | 116685 | 33.69077386 | CS |
| 26 | 12.2956 | 46.3809883063 | 26.51 | 54.94 | 13.555 | 87111 | 29.26829145 | CS |
| 52 | 35.2056 | 977.933333333 | 3.6 | 55.46 | 2.95 | 114057 | 26.51613674 | CS |
| 156 | 36.0156 | 1290.88172043 | 2.79 | 55.46 | 1.28 | 57736 | 19.09850556 | CS |
| 260 | 13.8056 | 55.2224 | 25 | 55.46 | 1.28 | 42402 | 17.78111362 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718940 | 38.8056 | 1.56 | 4.18 | 38.01 | 39.9 | 38.01 | 50559 |
| 1783632420 | 37.25 | 3.22 | 9.47 | 34.1316 | 38 | 32.83 | 54473 |
| 1783545840 | 34.0276 | -2.68 | -7.31 | 34.01 | 34.74 | 31.93 | 48339 |
| 1783459740 | 36.7106 | 5.15 | 16.32 | 31.6292 | 36.92 | 31.6292 | 86732 |
| 1783373340 | 31.56 | 2.21 | 7.53 | 29.65 | 31.56 | 28.6 | 86766 |
| 1783027740 | 29.35 | 1.54 | 5.54 | 29.5 | 30.13 | 29 | 26470 |
| 1782941280 | 27.81 | 1.01 | 3.77 | 26.69 | 29 | 26.69 | 42402 |
| 1782854880 | 26.8 | -0.2 | -0.74 | 26.15 | 27.095 | 25.25 | 104938 |
| 1782768300 | 27 | 0.8 | 3.05 | 25.49 | 27.2 | 24.15 | 64693 |
| 1782509280 | 26.2 | 0.03 | 0.11 | 25.6755 | 26.93 | 25.43 | 27575 |
| 1782422460 | 26.17 | 0.37 | 1.43 | 26.5 | 26.62 | 24.68 | 76625 |
| 1782336000 | 25.8 | -1.6 | -5.84 | 27.62 | 27.63 | 25.2 | 76555 |
| 1782250140 | 27.4 | -1.95 | -6.64 | 28 | 28.32 | 26.7 | 63827 |
| 1782163500 | 29.35 | 2.18 | 8.02 | 27.9 | 31.81 | 27.2 | 168796 |
| 1781818140 | 27.17 | -2.69 | -9.01 | 29.6 | 29.6 | 26.7 | 47523 |
| 1781731740 | 29.86 | -1.8 | -5.69 | 30.481 | 32.71 | 29.61 | 40455 |
| 1781645340 | 31.66 | -3.14 | -9.02 | 33.77 | 33.92 | 29.81 | 105150 |
| 1781558940 | 34.8 | 6.86 | 24.55 | 32.68 | 36.15 | 31.25 | 98622 |
| 1781299740 | 27.94 | 0.21 | 0.76 | 26.89 | 27.94 | 25.41 | 72907 |
| 1781213220 | 27.73 | 1.73 | 6.65 | 26.05 | 28 | 25.22 | 61391 |
| 1781126940 | 26 | -1.1 | -4.06 | 26 | 27.5 | 25.71 | 84129 |
| 1781040540 | 27.1 | -1.45 | -5.08 | 28.64 | 29.62 | 24.576 | 235581 |
| 1780954140 | 28.55 | 4.55 | 18.96 | 29.1 | 30.48 | 26.35 | 296227 |
| 1780694940 | 24 | -13.56 | -36.10 | 24.58 | 25 | 19.19 | 789894 |
| 1780608540 | 37.56 | -6.87 | -15.46 | 37 | 41 | 35.87 | 138523 |
| 1780522140 | 44.43 | -2.48 | -5.29 | 47.19 | 47.4 | 41.13 | 132132 |
| 1780435740 | 46.91 | 6.15 | 15.08 | 41.83 | 47.95 | 40.26 | 196602 |
| 1780349340 | 40.762 | 3.4 | 9.11 | 38.09 | 40.85 | 36.39 | 72216 |
| 1780090080 | 37.36 | -2.96 | -7.33 | 38.91 | 40.71 | 36.67 | 108917 |
| 1780003320 | 40.317 | 1.32 | 3.38 | 37.65 | 40.98 | 36.8605 | 97890 |
| 1779917340 | 39 | -6.32 | -13.95 | 45 | 45.38 | 38.602767 | 294194 |
| 1779830940 | 45.32 | -1.84 | -3.90 | 47.5 | 52.3 | 45.2 | 257484 |
| 1779484920 | 47.16 | -4.94 | -9.48 | 49.52 | 50.22 | 47.16 | 119113 |
| 1779398880 | 52.1 | -0.61 | -1.16 | 52.44 | 53.3 | 48.36 | 92304 |
| 1779312300 | 52.71 | 11.39 | 27.55 | 42.01 | 54.94 | 41.83 | 205285 |
| 1779225660 | 41.325 | 3.84 | 10.23 | 38 | 41.67 | 37.94 | 86464 |
| 1779139740 | 37.49 | 2.94 | 8.51 | 34.28 | 37.94 | 34.11 | 125071 |
| 1778880000 | 34.55 | -4.35 | -11.18 | 37.94 | 38.7 | 34.25 | 112586 |
| 1778793900 | 38.9 | 1.7 | 4.56 | 37.444713 | 39.99 | 37 | 128979 |
| 1778707380 | 37.202 | -3.1 | -7.69 | 40 | 40 | 36 | 67294 |
| 1778621340 | 40.3 | -0.15 | -0.37 | 41 | 41 | 37.31 | 80915 |
| 1778534940 | 40.45 | -1.95 | -4.60 | 41.7 | 41.7 | 38.89 | 65252 |
| 1778275200 | 42.4 | 5.17 | 13.89 | 38.45 | 43 | 37.7 | 79960 |
| 1778188800 | 37.228686 | -2.24 | -5.68 | 39.28 | 40.12 | 36.4 | 145860 |
| 1778102520 | 39.47 | 6.06 | 18.14 | 38.05 | 42.55 | 37 | 260413 |
| 1778016000 | 33.409999 | 3.37 | 11.22 | 30.2 | 33.45 | 30.2 | 122767 |
| 1777930140 | 30.04 | 3.25 | 12.13 | 28 | 30.5 | 28 | 174492 |
| 1777671000 | 26.79 | 2.11 | 8.57 | 24.87 | 27.31 | 24.3 | 151856 |
| 1777584540 | 24.6758 | 1.78 | 7.75 | 23 | 24.69 | 23 | 70067 |
| 1777498140 | 22.9 | -1.23 | -5.11 | 23.32 | 23.5 | 22.49 | 36407 |
| 1777411800 | 24.133 | -2.52 | -9.44 | 25.26 | 25.48 | 24.1 | 48621 |
| 1777325400 | 26.649162 | -0.4 | -1.48 | 27.0596 | 27.5 | 26.5422 | 30880 |
| 1777065780 | 27.05 | 1.3 | 5.05 | 26.8 | 27.53 | 25.83 | 86596 |
| 1776979740 | 25.75 | 2.94 | 12.89 | 24.056 | 25.75 | 23.41 | 36791 |
| 1776893280 | 22.81 | 0.69 | 3.12 | 23 | 24.8 | 22.49 | 47208 |
| 1776806940 | 22.12 | -0.38 | -1.69 | 22.78 | 23.25 | 21.8 | 64608 |
| 1776720540 | 22.5 | -1 | -4.23 | 23.15 | 23.15 | 21.34 | 108638 |
| 1776460800 | 23.495 | -1.1 | -4.46 | 24.81 | 26.5 | 23.4504 | 44594 |
| 1776374940 | 24.593 | -1.56 | -5.95 | 25.76 | 25.99 | 24.5 | 51904 |
| 1776288360 | 26.15 | 0.61 | 2.39 | 26.45 | 27.739158 | 25.725835 | 54171 |
| 1776202140 | 25.54 | -3.21 | -11.17 | 29.334 | 29.35 | 25.54 | 70454 |
| 1776115740 | 28.75 | -1.45 | -4.80 | 29.71 | 30.2 | 26.07 | 46791 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
