Premium
Hashdex Ethereum (ETHE11)
BOV
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 | -0.03 | -0.0535714285714 | 56 | 58.79 | 52.59 | 102822 | 54.95977388 | FU |
| 4 | -6.73 | -10.7336523126 | 62.7 | 66.88 | 52.21 | 142671 | 58.30163043 | FU |
| 12 | 9.33 | 20.0042881647 | 46.64 | 72.82 | 45.9 | 199640 | 60.36354007 | FU |
| 26 | 0.52 | 0.937781785392 | 55.45 | 72.82 | 36.5 | 142718 | 53.01048472 | FU |
| 52 | 21.9 | 64.2794247138 | 34.07 | 72.82 | 33.17 | 122171 | 52.64382668 | FU |
| 156 | 15.28 | 37.5522241337 | 40.69 | 72.82 | 15.41 | 73420 | 42.21564776 | FU |
| 260 | 6.17 | 12.3895582329 | 49.8 | 80.16 | 15.41 | 85536 | 47.07898533 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738186200 | 54 | 0.7 | 1.31 | 53.5 | 54.44 | 52.59 | 88791 |
| 1738099740 | 53.3 | -0.82 | -1.52 | 54.98 | 55.14 | 53.1 | 53985 |
| 1738013340 | 54.12 | -3.97 | -6.83 | 54.32 | 54.79 | 52.83 | 198982 |
| 1737754200 | 58.09 | 2.19 | 3.92 | 58.36 | 58.79 | 57.44 | 82133 |
| 1737667740 | 55.9 | -0.11 | -0.20 | 56 | 56.93 | 55.32 | 90220 |
| 1737581400 | 56.01 | -2.36 | -4.04 | 58.37 | 59.05 | 56.01 | 104472 |
| 1737495000 | 58.37 | -0.16 | -0.27 | 58.53 | 59.2 | 57.67 | 90361 |
| 1737408600 | 58.53 | -4.07 | -6.50 | 60 | 60.08 | 56.91 | 341853 |
| 1737149400 | 62.6 | 3.86 | 6.57 | 60.4 | 62.61 | 60.19 | 140333 |
| 1737062940 | 58.74 | -1.83 | -3.02 | 59.82 | 59.82 | 57.45 | 109356 |
| 1736976540 | 60.57 | 3.57 | 6.26 | 57 | 61.08 | 56.65 | 132749 |
| 1736890140 | 57 | 2.03 | 3.69 | 56.14 | 57.21 | 55.95 | 129057 |
| 1736803740 | 54.97 | -3.53 | -6.03 | 54.85 | 55.11 | 52.21 | 241141 |
| 1736544540 | 58.5 | 2.5 | 4.46 | 58.28 | 58.9 | 56.88 | 203105 |
| 1736458140 | 56 | -2.5 | -4.27 | 58.5 | 59.03 | 55.45 | 184614 |
| 1736371740 | 58.5 | -2 | -3.31 | 60.35 | 60.64 | 57.58 | 146244 |
| 1736285400 | 60.5 | -5.86 | -8.83 | 65.03 | 65.16 | 60.44 | 233666 |
| 1736198940 | 66.36 | 1.22 | 1.87 | 65.14 | 66.879999 | 64.61 | 94193 |
| 1735939740 | 65.14 | 3.41 | 5.52 | 62.05 | 65.31 | 61.99 | 96825 |
| 1735853400 | 61.73 | 0.55 | 0.90 | 62.7 | 63.14 | 61.52 | 91333 |
| 1735594200 | 61.18 | 1.55 | 2.60 | 60.55 | 61.44 | 59.1 | 121400 |
| 1735334940 | 59.63 | 0.12 | 0.20 | 60.77 | 61.38 | 59.29 | 105317 |
| 1735248540 | 59.51 | -2.73 | -4.39 | 60.81 | 60.82 | 59.51 | 124859 |
| 1734989340 | 62.24 | 1.44 | 2.37 | 60 | 62.24 | 58.7 | 154505 |
| 1734730200 | 60.8 | -0.28 | -0.46 | 57.72 | 61.94 | 56.79 | 229469 |
| 1734643800 | 61.08 | -7.09 | -10.40 | 67.9 | 68.07 | 59.49 | 324606 |
| 1734557400 | 68.17 | -2.78 | -3.92 | 69.68 | 70.95 | 66.629999 | 186072 |
| 1734470940 | 70.95 | -1.14 | -1.58 | 72.09 | 72.74 | 69.55 | 189061 |
| 1734384540 | 72.09 | 3.09 | 4.48 | 68.59 | 72.72 | 68.43 | 208912 |
| 1734125340 | 69 | 1.06 | 1.56 | 68.86 | 69.59 | 68.23 | 126687 |
| 1734039000 | 67.94 | 1.14 | 1.71 | 68.73 | 69.59 | 67.5 | 171914 |
| 1733952540 | 66.8 | 2.2 | 3.41 | 65.44 | 67.65 | 65.44 | 145119 |
| 1733866140 | 64.599999 | -2.4 | -3.58 | 66.069999 | 66.239999 | 62.49 | 302137 |
| 1733779740 | 67 | -5.39 | -7.45 | 68.82 | 69.79 | 66.3 | 340002 |
| 1733520600 | 72.39 | 5.14 | 7.64 | 67.47 | 72.82 | 67.14 | 241590 |
| 1733434200 | 67.25 | -1.35 | -1.97 | 69.85 | 69.85 | 66.73 | 305989 |
| 1733347800 | 68.6 | 4.63 | 7.24 | 65.28 | 69 | 65 | 250948 |
| 1733261340 | 63.97 | -0.68 | -1.05 | 64.55 | 64.55 | 62.1 | 166622 |
| 1733174940 | 64.65 | 1.45 | 2.29 | 63.1 | 65.489999 | 62.82 | 233680 |
| 1732915740 | 63.2 | 1.2 | 1.94 | 63.25 | 64.769999 | 62.51 | 270721 |
| 1732829400 | 62 | -1.68 | -2.64 | 63.68 | 63.69 | 61.8 | 228185 |
| 1732743000 | 63.68 | 7.17 | 12.69 | 59.23 | 63.68 | 58.94 | 306400 |
| 1732656600 | 56.51 | -3.08 | -5.17 | 56.99 | 57.28 | 55.5 | 200416 |
| 1732570140 | 59.59 | 3.68 | 6.58 | 58.11 | 60.44 | 56.81 | 401441 |
| 1732310940 | 55.91 | -0.69 | -1.22 | 56.94 | 56.94 | 55.19 | 267911 |
| 1732224600 | 56.6 | 4.29 | 8.20 | 55.75 | 57.01 | 54.71 | 335492 |
| 1732051800 | 52.31 | -1.77 | -3.27 | 53.33 | 53.55 | 52.12 | 135901 |
| 1731965340 | 54.08 | 1.07 | 2.02 | 52.9 | 54.1 | 51.32 | 205138 |
| 1731619800 | 53.01 | -0.75 | -1.40 | 53.65 | 54.42 | 51.4 | 370930 |
| 1731533400 | 53.76 | -2.44 | -4.34 | 54 | 56.8 | 52.98 | 290125 |
| 1731446940 | 56.2 | 0.45 | 0.81 | 54.8 | 56.2 | 53.62 | 166226 |
| 1731360540 | 55.75 | 6.18 | 12.47 | 53.49 | 56.29 | 52.31 | 354645 |
| 1731101400 | 49.57 | 1.57 | 3.27 | 49.01 | 49.8 | 48.62 | 238745 |
| 1731014940 | 48 | 2.85 | 6.31 | 46.64 | 48.07 | 45.9 | 226006 |
| 1730928600 | 45.15 | 3.7 | 8.93 | 44.8 | 45.15 | 44.06 | 248565 |
| 1730842200 | 41.45 | 0.35 | 0.85 | 41.6 | 42.23 | 40.66 | 94296 |
| 1730755800 | 41.1 | -1.7 | -3.97 | 42.17 | 42.4 | 40.58 | 108991 |
| 1730496600 | 42.8 | -0.25 | -0.58 | 42.74 | 44.31 | 42.46 | 76174 |
| 1730410200 | 43.05 | -1.79 | -3.99 | 44.1 | 44.52 | 42.44 | 72336 |
| 1730323800 | 44.84 | 1.04 | 2.37 | 45 | 46 | 44.1 | 186103 |
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
