Premium
Cripto20 Empci (CRPT11)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -8.89679715302 | 22.48 | 23.4 | 20.4 | 4551 | 22.08523468 | FU |
| 4 | -2.52 | -10.9565217391 | 23 | 25 | 20.11 | 9254 | 22.60950052 | FU |
| 12 | 1.98 | 10.7027027027 | 18.5 | 26.95 | 17.75 | 13521 | 22.99910855 | FU |
| 26 | 8.92 | 77.1626297578 | 11.56 | 26.95 | 10.92 | 8633 | 20.15124872 | FU |
| 52 | 10.96 | 115.12605042 | 9.52 | 26.95 | 9.42 | 7757 | 17.47760726 | FU |
| 156 | 11.15 | 119.506966774 | 9.33 | 26.95 | 4.3 | 7210 | 10.96037015 | FU |
| 260 | 11.15 | 119.506966774 | 9.33 | 26.95 | 4.3 | 7210 | 10.96037015 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738790940 | 20.48 | -0.27 | -1.30 | 20.75 | 21 | 20.48 | 1890 |
| 1738704600 | 20.75 | -0.8 | -3.71 | 21.36 | 21.5 | 20.4 | 3814 |
| 1738618200 | 21.55 | -1.3 | -5.69 | 21.85 | 21.95 | 20.6 | 6245 |
| 1738358940 | 22.85 | -0.05 | -0.22 | 23.2 | 23.23 | 22.45 | 3121 |
| 1738272540 | 22.9 | 0.39 | 1.73 | 23 | 23.4 | 22.64 | 5081 |
| 1738186200 | 22.51 | 0.26 | 1.17 | 22.48 | 22.95 | 22.09 | 4493 |
| 1738099740 | 22.25 | -0.01 | -0.04 | 22.54 | 22.95 | 22.25 | 2032 |
| 1738013340 | 22.26 | -1.4 | -5.92 | 23.18 | 23.35 | 22.25 | 15720 |
| 1737754200 | 23.66 | 0.36 | 1.55 | 23.47 | 24.15 | 23.47 | 14276 |
| 1737667740 | 23.3 | -0.24 | -1.02 | 23.06 | 23.9 | 23.06 | 3478 |
| 1737581400 | 23.54 | -0.43 | -1.79 | 24 | 24.3 | 23.36 | 2372 |
| 1737495000 | 23.97 | 0.1 | 0.42 | 23.87 | 24.92 | 23.72 | 11640 |
| 1737408600 | 23.87 | 0.11 | 0.46 | 24 | 25 | 23.45 | 13794 |
| 1737149400 | 23.76 | 0.66 | 2.86 | 23.85 | 24.31 | 23.43 | 9576 |
| 1737062940 | 23.1 | 0.3 | 1.32 | 22.8 | 23.5 | 21.13 | 10929 |
| 1736976540 | 22.8 | 0.65 | 2.93 | 22.38 | 23 | 22.3 | 5149 |
| 1736890140 | 22.15 | 0.45 | 2.07 | 22 | 22.99 | 21 | 10346 |
| 1736803740 | 21.7 | -0.24 | -1.09 | 21.59 | 22.66 | 20.11 | 18101 |
| 1736544540 | 21.94 | 0.31 | 1.43 | 22.08 | 22.6 | 21 | 12357 |
| 1736458140 | 21.63 | -0.47 | -2.13 | 22.15 | 22.4 | 20.36 | 12683 |
| 1736371740 | 22.1 | -0.91 | -3.95 | 23 | 24 | 22.1 | 19865 |
| 1736285400 | 23.01 | -1.79 | -7.22 | 24.79 | 24.99 | 22.5 | 46589 |
| 1736198940 | 24.8 | 0.55 | 2.27 | 24.5 | 24.84 | 24.03 | 4890 |
| 1735939740 | 24.25 | 0.7 | 2.97 | 23.8 | 24.25 | 23.07 | 4616 |
| 1735853400 | 23.55 | 1.11 | 4.95 | 23 | 23.87 | 22.96 | 6151 |
| 1735594200 | 22.44 | -0.16 | -0.71 | 22.6 | 22.89 | 22.01 | 18420 |
| 1735334940 | 22.6 | -0.37 | -1.61 | 22.95 | 23.36 | 22.01 | 3425 |
| 1735248540 | 22.97 | 0.37 | 1.64 | 22.5 | 23.44 | 21.45 | 6728 |
| 1734989340 | 22.6 | 0.19 | 0.85 | 22.64 | 24 | 22.41 | 6893 |
| 1734730200 | 22.41 | -0.33 | -1.45 | 22.74 | 22.76 | 20.88 | 6480 |
| 1734643800 | 22.74 | -1.91 | -7.75 | 24.81 | 25 | 22.5 | 8356 |
| 1734557400 | 24.65 | -0.38 | -1.52 | 25.03 | 25.45 | 24.64 | 3949 |
| 1734470940 | 25.03 | -0.42 | -1.65 | 25.7 | 26.1 | 24.7 | 14227 |
| 1734384540 | 25.45 | 0.24 | 0.95 | 25.21 | 25.9 | 24.71 | 46514 |
| 1734125340 | 25.21 | 0.98 | 4.04 | 24.5 | 25.46 | 24.5 | 6470 |
| 1734039000 | 24.23 | 0.23 | 0.96 | 24.01 | 25.49 | 24.01 | 22206 |
| 1733952540 | 24 | -0.5 | -2.04 | 24.76 | 26.95 | 23.9 | 25099 |
| 1733866140 | 24.5 | -0.65 | -2.58 | 25.2 | 26.1 | 24.5 | 16671 |
| 1733779740 | 25.15 | 0.15 | 0.60 | 25 | 25.25 | 24.9 | 9364 |
| 1733520600 | 25 | 0.4 | 1.63 | 24.6 | 25.8 | 23.49 | 6378 |
| 1733434200 | 24.6 | 0.83 | 3.49 | 24.09 | 25.98 | 24.09 | 26687 |
| 1733347800 | 23.77 | 0.71 | 3.08 | 23.41 | 24.01 | 23.07 | 13575 |
| 1733261340 | 23.06 | -0.14 | -0.60 | 23.3 | 24.33 | 23.06 | 10409 |
| 1733174940 | 23.2 | -0.05 | -0.22 | 23.49 | 24.41 | 23.2 | 7837 |
| 1732915740 | 23.25 | 0.48 | 2.11 | 22.77 | 24.34 | 22.41 | 8751 |
| 1732829400 | 22.77 | 0.36 | 1.61 | 22.35 | 22.88 | 21.31 | 51292 |
| 1732743000 | 22.41 | 0.86 | 3.99 | 21.55 | 22.75 | 21.55 | 7154 |
| 1732656600 | 21.55 | -0.52 | -2.36 | 21.62 | 21.93 | 20.2 | 8212 |
| 1732570140 | 22.07 | -0.43 | -1.91 | 22.5 | 22.68 | 21.55 | 18202 |
| 1732310940 | 22.5 | 0.35 | 1.58 | 22.15 | 22.5 | 21 | 33058 |
| 1732224600 | 22.15 | 1.3 | 6.24 | 21.06 | 22.15 | 20.23 | 32139 |
| 1732051800 | 20.85 | 0.4 | 1.96 | 20.4 | 20.85 | 19.55 | 25870 |
| 1731965340 | 20.45 | 0.82 | 4.18 | 19.63 | 20.45 | 19.18 | 21911 |
| 1731619800 | 19.63 | 0.34 | 1.76 | 19.49 | 20 | 18.61 | 11281 |
| 1731533400 | 19.29 | 0.79 | 4.27 | 18.5 | 19.55 | 17.75 | 5241 |
| 1731446940 | 18.5 | 0.6 | 3.35 | 17.9 | 20.08 | 16.9 | 17037 |
| 1731360540 | 17.9 | 1.4 | 8.48 | 16.7 | 19.48 | 16.579999 | 23958 |
| 1731101400 | 16.5 | 0.55 | 3.45 | 15.98 | 16.61 | 15.96 | 3133 |
| 1731014940 | 15.95 | -0.34 | -2.09 | 16.41 | 16.46 | 14.46 | 19570 |
| 1730928600 | 16.29 | 1.04 | 6.82 | 16.16 | 16.29 | 15.81 | 7658 |
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
