Premium
Coretech 5 (MLCOT)
EU
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 | -0.0055 | -26.1904761905 | 0.021 | 0.021 | 0.0155 | 2058 | 0.02070332 | DE |
| 4 | -0.0225 | -59.2105263158 | 0.038 | 0.038 | 0.0155 | 787 | 0.02525784 | DE |
| 12 | -0.0095 | -38 | 0.025 | 0.04 | 0.0155 | 5670 | 0.03218363 | DE |
| 26 | -0.0645 | -80.625 | 0.08 | 0.08 | 0.0155 | 3274 | 0.03176356 | DE |
| 52 | -0.0245 | -61.25 | 0.04 | 0.08 | 0.005 | 2005 | 0.03293935 | DE |
| 156 | -0.0345 | -69 | 0.05 | 0.08 | 0.005 | 1727 | 0.03303276 | DE |
| 260 | -0.0345 | -69 | 0.05 | 0.08 | 0.005 | 1727 | 0.03303276 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727368200 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1727281800 | 0.0155 | -0.0055 | -26.19 | 0.0155 | 0.0155 | 0.0155 | 555 |
| 1727195400 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1727109000 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 9734 |
| 1726849800 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1726763400 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1726677000 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1726590600 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1726504200 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1726245000 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1726158600 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1726072200 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1725985800 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1725899400 | 0.021 | -0.006 | -22.22 | 0.021 | 0.021 | 0.021 | 282 |
| 1725640200 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1725553800 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1725467400 | 0.027 | -0.011 | -28.95 | 0.027 | 0.027 | 0.027 | 1623 |
| 1725381000 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 2500 |
| 1725294600 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1725035400 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 1050 |
| 1724949000 | 0.038 | 0.015 | 65.22 | 0.038 | 0.038 | 0.038 | 4000 |
| 1724862600 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1724776200 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1724689800 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1724430600 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1724344200 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1724257800 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1724171400 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1724085000 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1723825800 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1723739400 | 0.023 | -0.001 | -4.17 | 0.023 | 0.023 | 0.023 | 4000 |
| 1723653000 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1723566600 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1723480200 | 0.024 | 0.004 | 20.00 | 0.024 | 0.024 | 0.024 | 2900 |
| 1723221000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1723134600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1723048200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1722961800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1722875400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1722616200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1722529800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1722443400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1722357000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1722270600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1722011400 | 0.02 | -0.013 | -39.39 | 0.02 | 0.02 | 0.02 | 35 |
| 1721925000 | 0.033 | -0.007 | -17.50 | 0.033 | 0.033 | 0.033 | 302176 |
| 1721838600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1721752200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1721665800 | 0.04 | 0.02 | 100.00 | 0.04 | 0.04 | 0.04 | 4909 |
| 1721406600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1721320200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1721233800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1721147400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1721061000 | 0.02 | -0.001 | -4.76 | 0.02 | 0.02 | 0.02 | 1000 |
| 1720801800 | 0.021 | -0.004 | -16.00 | 0.021 | 0.021 | 0.021 | 9103 |
| 1720715400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 5 |
| 1720629000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1720542600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1720456200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1720197000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1720110600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1720024200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1719937800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1719851400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1719592200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1719505800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 1 |
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
