Premium
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 | -0.01 | -2.63157894737 | 0.38 | 0.39 | 0.36 | 241116 | 0.37301596 | CS |
| 4 | 0.045 | 13.8461538462 | 0.325 | 0.41 | 0.3 | 361419 | 0.36251113 | CS |
| 12 | 0 | 0 | 0.37 | 0.43 | 0.3 | 556369 | 0.35908079 | CS |
| 26 | 0.01 | 2.77777777778 | 0.36 | 0.58 | 0.3 | 532943 | 0.39969963 | CS |
| 52 | 0.12 | 48 | 0.25 | 0.58 | 0.22 | 444458 | 0.36274706 | CS |
| 156 | -0.89 | -70.6349206349 | 1.26 | 1.3 | 0.19 | 314435 | 0.41335554 | CS |
| 260 | 0.235 | 174.074074074 | 0.135 | 1.58 | 0.105 | 305977 | 0.58562243 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743111600 | 0.37 | 0.01 | 2.78 | 0.375 | 0.38 | 0.36 | 1351002 |
| 1743025200 | 0.36 | -0.02 | -5.26 | 0.38 | 0.38 | 0.36 | 110514 |
| 1742938800 | 0.38 | 0.015 | 4.11 | 0.375 | 0.39 | 0.375 | 344112 |
| 1742852400 | 0.365 | -0.01 | -2.67 | 0.38 | 0.39 | 0.365 | 330977 |
| 1742593200 | 0.375 | -0.01 | -2.60 | 0.385 | 0.385 | 0.365 | 334475 |
| 1742506800 | 0.385 | -0.005 | -1.28 | 0.38 | 0.385 | 0.375 | 85500 |
| 1742420400 | 0.39 | -0.005 | -1.27 | 0.4 | 0.4 | 0.385 | 410495 |
| 1742334000 | 0.395 | 0.005 | 1.28 | 0.4099999 | 0.4099999 | 0.39 | 691582 |
| 1742247600 | 0.39 | 0.02 | 5.41 | 0.385 | 0.39 | 0.38 | 322492 |
| 1741988400 | 0.37 | -0.005 | -1.33 | 0.385 | 0.385 | 0.365 | 156950 |
| 1741902000 | 0.375 | -0.01 | -2.60 | 0.385 | 0.405 | 0.36 | 849341 |
| 1741815600 | 0.385 | 0.02 | 5.48 | 0.365 | 0.385 | 0.365 | 444265 |
| 1741729200 | 0.365 | 0.025 | 7.35 | 0.34 | 0.365 | 0.34 | 634600 |
| 1741642800 | 0.34 | -0.01 | -2.86 | 0.355 | 0.355 | 0.335 | 284033 |
| 1741387200 | 0.35 | 0 | 0.00 | 0.355 | 0.365 | 0.34 | 227159 |
| 1741300800 | 0.35 | 0.0050001 | 1.45 | 0.34 | 0.35 | 0.33 | 423850 |
| 1741214400 | 0.3449999 | 0.0249999 | 7.81 | 0.315 | 0.3449999 | 0.315 | 263531 |
| 1741128000 | 0.32 | 0.005 | 1.59 | 0.305 | 0.32 | 0.3 | 288746 |
| 1741041600 | 0.315 | -0.005 | -1.56 | 0.33 | 0.335 | 0.31 | 368659 |
| 1740782400 | 0.32 | 0.005 | 1.59 | 0.315 | 0.325 | 0.305 | 305550 |
| 1740696000 | 0.315 | -0.02 | -5.97 | 0.325 | 0.325 | 0.31 | 351541 |
| 1740609600 | 0.335 | -0.005 | -1.47 | 0.3449999 | 0.3449999 | 0.325 | 443183 |
| 1740523200 | 0.34 | -0.015 | -4.23 | 0.355 | 0.355 | 0.325 | 846584 |
| 1740436800 | 0.355 | -0.02 | -5.33 | 0.39 | 0.39 | 0.35 | 555183 |
| 1740177600 | 0.375 | -0.015 | -3.85 | 0.38 | 0.38 | 0.365 | 310325 |
| 1740091200 | 0.39 | 0 | 0.00 | 0.395 | 0.4 | 0.385 | 189140 |
| 1740004800 | 0.39 | -0.015 | -3.70 | 0.4099999 | 0.4099999 | 0.38 | 84593 |
| 1739918400 | 0.405 | 0.02 | 5.19 | 0.38 | 0.405 | 0.375 | 658236 |
| 1739572800 | 0.385 | 0.025 | 6.94 | 0.365 | 0.385 | 0.36 | 1367658 |
| 1739486400 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.35 | 1239274 |
| 1739400000 | 0.36 | 0.025 | 7.46 | 0.335 | 0.36 | 0.335 | 1267709 |
| 1739313600 | 0.335 | -0.01 | -2.90 | 0.3449999 | 0.3449999 | 0.335 | 344265 |
| 1739227200 | 0.3449999 | 0 | 0.00 | 0.35 | 0.355 | 0.335 | 1372613 |
| 1738968000 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.355 | 0.335 | 860442 |
| 1738881600 | 0.35 | 0.0050001 | 1.45 | 0.3449999 | 0.35 | 0.34 | 297160 |
| 1738795200 | 0.3449999 | -0.01 | -2.82 | 0.36 | 0.36 | 0.3449999 | 786420 |
| 1738708800 | 0.355 | 0.03 | 9.23 | 0.34 | 0.36 | 0.335 | 2475740 |
| 1738622400 | 0.325 | -0.005 | -1.52 | 0.325 | 0.335 | 0.325 | 579206 |
| 1738363200 | 0.33 | -0.02 | -5.71 | 0.35 | 0.35 | 0.33 | 1141741 |
| 1738276800 | 0.35 | 0.02 | 6.06 | 0.335 | 0.35 | 0.33 | 2174294 |
| 1738190400 | 0.33 | -0.01 | -2.94 | 0.34 | 0.34 | 0.33 | 1014323 |
| 1738104000 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.335 | 211511 |
| 1738017600 | 0.34 | -0.015 | -4.23 | 0.35 | 0.355 | 0.335 | 891758 |
| 1737758400 | 0.355 | -0.045 | -11.25 | 0.355 | 0.355 | 0.34 | 3790246 |
| 1737672000 | 0.4 | -0.01 | -2.44 | 0.39 | 0.4 | 0.39 | 60796 |
| 1737585600 | 0.4099999 | 0 | 0.00 | 0.405 | 0.415 | 0.4 | 243535 |
| 1737499200 | 0.4099999 | -0.01 | -2.38 | 0.415 | 0.42 | 0.4099999 | 72698 |
| 1737412800 | 0.42 | 0 | 0.00 | 0.425 | 0.425 | 0.415 | 22713 |
| 1737153600 | 0.42 | 0.005 | 1.20 | 0.4 | 0.42 | 0.4 | 323054 |
| 1737067200 | 0.415 | 0.01 | 2.47 | 0.425 | 0.43 | 0.405 | 249757 |
| 1736980800 | 0.405 | 0 | 0.00 | 0.415 | 0.415 | 0.4 | 217971 |
| 1736894400 | 0.405 | 0.025 | 6.58 | 0.39 | 0.405 | 0.39 | 32004 |
| 1736808000 | 0.38 | -0.005 | -1.30 | 0.4 | 0.4 | 0.375 | 155440 |
| 1736548800 | 0.385 | -0.02 | -4.94 | 0.4099999 | 0.425 | 0.385 | 407416 |
| 1736462400 | 0.405 | 0.01 | 2.53 | 0.385 | 0.4099999 | 0.385 | 42318 |
| 1736376000 | 0.395 | 0.005 | 1.28 | 0.4 | 0.4 | 0.38 | 80116 |
| 1736289600 | 0.39 | 0 | 0.00 | 0.39 | 0.4 | 0.385 | 114227 |
| 1736203200 | 0.39 | -0.025 | -6.02 | 0.42 | 0.42 | 0.385 | 91364 |
| 1735944000 | 0.415 | -0.005 | -1.19 | 0.415 | 0.415 | 0.405 | 68847 |
| 1735857600 | 0.42 | 0.05 | 13.51 | 0.37 | 0.425 | 0.37 | 513562 |
| 1735684800 | 0.37 | 0 | 0.00 | 0.375 | 0.375 | 0.37 | 150600 |
| 1735598400 | 0.37 | -0.01 | -2.63 | 0.375 | 0.375 | 0.365 | 163997 |
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
