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 | 0.02 | 1.40845070423 | 1.42 | 1.54 | 1.365 | 271794 | 1.43467729 | CS |
| 4 | -0.42 | -22.5806451613 | 1.86 | 1.97 | 1.365 | 262092 | 1.62574767 | CS |
| 12 | -0.39 | -21.3114754098 | 1.83 | 2.01 | 1.365 | 276265 | 1.73843526 | CS |
| 26 | -7.03 | -82.9988193625 | 8.47 | 8.64 | 1.33 | 515965 | 3.05509681 | CS |
| 52 | -2.98 | -67.4208144796 | 4.42 | 10.24 | 1.33 | 408416 | 4.64975614 | CS |
| 156 | -5.9 | -80.3814713896 | 7.34 | 15.12 | 1.33 | 356106 | 6.91514624 | CS |
| 260 | 1.22 | 554.545454545 | 0.22 | 15.12 | 0.1506 | 1741791 | 1.57600093 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 1.41 | -0.05 | -3.42 | 1.47 | 1.48 | 1.3899999 | 296316 |
| 1732577400 | 1.46 | 0.01 | 0.69 | 1.45 | 1.54 | 1.4301 | 279194 |
| 1732318200 | 1.45 | -0.02 | -1.36 | 1.47 | 1.49 | 1.41 | 219004 |
| 1732231800 | 1.47 | 0.08 | 5.76 | 1.41 | 1.47 | 1.365 | 268090 |
| 1732145400 | 1.3899999 | -0.05 | -3.47 | 1.42 | 1.46 | 1.3799999 | 286183 |
| 1732059000 | 1.44 | 0.02 | 1.41 | 1.41 | 1.49 | 1.4 | 313037 |
| 1731972600 | 1.42 | -0.08 | -5.33 | 1.56 | 1.6294 | 1.4 | 356486 |
| 1731713400 | 1.5 | -0.15 | -9.09 | 1.66 | 1.6794 | 1.4501 | 629326 |
| 1731627000 | 1.65 | -0.06 | -3.51 | 1.7 | 1.75 | 1.65 | 233394 |
| 1731540600 | 1.71 | -0.09 | -5.00 | 1.79 | 1.8 | 1.66 | 326268 |
| 1731454200 | 1.8 | -0.13 | -6.74 | 1.89 | 1.93 | 1.8 | 194397 |
| 1731367800 | 1.93 | 0.01 | 0.52 | 1.92 | 1.97 | 1.89 | 225464 |
| 1731108600 | 1.92 | 0.09 | 4.92 | 1.85 | 1.92 | 1.83 | 197955 |
| 1731022200 | 1.83 | -0.1 | -5.18 | 1.88 | 1.93 | 1.82 | 191755 |
| 1730935800 | 1.93 | 0.05 | 2.66 | 1.91 | 1.93 | 1.8302 | 327766 |
| 1730849400 | 1.88 | 0.12 | 6.82 | 1.76 | 1.88 | 1.76 | 214909 |
| 1730763000 | 1.76 | 0.05 | 2.92 | 1.71 | 1.76 | 1.69 | 157842 |
| 1730500200 | 1.71 | -0.09 | -5.00 | 1.8 | 1.875 | 1.7 | 272107 |
| 1730413800 | 1.8 | 0.02 | 1.12 | 1.8 | 1.85 | 1.74 | 139437 |
| 1730327400 | 1.78 | -0.1 | -5.32 | 1.86 | 1.89 | 1.78 | 101876 |
| 1730241000 | 1.88 | 0.05 | 2.73 | 1.83 | 1.89 | 1.8001 | 155452 |
| 1730154600 | 1.83 | 0.14 | 8.28 | 1.71 | 1.83 | 1.71 | 209329 |
| 1729895400 | 1.69 | 0.01 | 0.60 | 1.72 | 1.75 | 1.66 | 210027 |
| 1729809000 | 1.68 | -0.12 | -6.67 | 1.84 | 1.84 | 1.66 | 210052 |
| 1729722600 | 1.8 | -0.08 | -4.26 | 1.88 | 1.92 | 1.8 | 355826 |
| 1729636200 | 1.88 | 0.1 | 5.62 | 1.8 | 1.89 | 1.74 | 276366 |
| 1729549800 | 1.78 | -0.04 | -2.20 | 1.82 | 1.835 | 1.765 | 194410 |
| 1729290600 | 1.82 | 0.1 | 5.81 | 1.72 | 1.84 | 1.6799 | 352773 |
| 1729204200 | 1.72 | 0.04 | 2.38 | 1.67 | 1.73 | 1.6399999 | 156193 |
| 1729117800 | 1.68 | -0.07 | -4.00 | 1.73 | 1.75 | 1.66 | 207485 |
| 1729031400 | 1.75 | -0.01 | -0.57 | 1.74 | 1.76 | 1.69 | 171390 |
| 1728945000 | 1.76 | -0.04 | -2.22 | 1.74 | 1.79 | 1.71 | 245025 |
| 1728685800 | 1.8 | 0.17 | 10.43 | 1.6399999 | 1.8 | 1.6299999 | 271235 |
| 1728599400 | 1.6299999 | 0.05 | 3.16 | 1.55 | 1.65 | 1.48 | 263487 |
| 1728513000 | 1.58 | -0.05 | -3.07 | 1.66 | 1.66 | 1.52 | 436959 |
| 1728426600 | 1.6299999 | -0.03 | -1.81 | 1.68 | 1.681 | 1.61 | 144747 |
| 1728340200 | 1.66 | -0.13 | -7.26 | 1.75 | 1.78 | 1.66 | 311026 |
| 1728081000 | 1.79 | 0.01 | 0.56 | 1.85 | 1.86 | 1.76 | 298090 |
| 1727994600 | 1.78 | -0.12 | -6.32 | 1.88 | 1.8898 | 1.76 | 285516 |
| 1727908200 | 1.9 | 0.08 | 4.40 | 1.84 | 1.93 | 1.77 | 401460 |
| 1727821800 | 1.82 | -0.06 | -3.19 | 1.89 | 1.93 | 1.79 | 241427 |
| 1727735400 | 1.88 | 0.08 | 4.44 | 1.8 | 1.895 | 1.8 | 153659 |
| 1727476200 | 1.8 | 0.01 | 0.56 | 1.81 | 1.84 | 1.78 | 227102 |
| 1727389800 | 1.79 | -0.01 | -0.56 | 1.81 | 1.835 | 1.775 | 275323 |
| 1727303400 | 1.8 | -0.01 | -0.55 | 1.8 | 1.85 | 1.77 | 309577 |
| 1727217000 | 1.81 | -0.03 | -1.63 | 1.81 | 1.93 | 1.8 | 227932 |
| 1727130600 | 1.84 | 0.04 | 2.22 | 1.81 | 1.88 | 1.79 | 279373 |
| 1726871400 | 1.8 | -0.08 | -4.26 | 1.9 | 1.91 | 1.78 | 397952 |
| 1726785000 | 1.88 | 0.1 | 5.62 | 1.87 | 1.915 | 1.82 | 233969 |
| 1726698600 | 1.78 | -0.04 | -2.20 | 1.83 | 1.92 | 1.78 | 353576 |
| 1726612200 | 1.82 | 0.05 | 2.82 | 1.79 | 1.86 | 1.78 | 216513 |
| 1726525800 | 1.77 | -0.09 | -4.84 | 1.87 | 1.89 | 1.75 | 273264 |
| 1726266600 | 1.86 | -0.1 | -5.10 | 1.96 | 2.0099999 | 1.82 | 280987 |
| 1726180200 | 1.96 | 0.01 | 0.51 | 1.97 | 1.98 | 1.86 | 293869 |
| 1726093800 | 1.95 | 0.07 | 3.72 | 1.85 | 1.95 | 1.77 | 390875 |
| 1726007400 | 1.88 | 0.05 | 2.73 | 1.84 | 1.88 | 1.765 | 202358 |
| 1725921000 | 1.83 | 0.05 | 2.81 | 1.78 | 1.91 | 1.7507 | 329451 |
| 1725661800 | 1.78 | 0.06 | 3.49 | 1.71 | 1.8 | 1.68 | 298600 |
| 1725575400 | 1.72 | -0.08 | -4.44 | 1.8 | 1.835 | 1.7 | 606850 |
| 1725489000 | 1.8 | -0.07 | -3.74 | 1.83 | 1.84 | 1.76 | 497648 |
| 1725402600 | 1.87 | -0.12 | -6.03 | 1.96 | 2.0001 | 1.81 | 305156 |
| 1725057000 | 1.99 | 0.08 | 4.19 | 1.93 | 2 | 1.88 | 331493 |
| 1724970600 | 1.91 | 0.01 | 0.53 | 1.92 | 2 | 1.91 | 247628 |
| 1724884200 | 1.9 | -0.09 | -4.52 | 1.99 | 2.035 | 1.88 | 422361 |
| 1724797800 | 1.99 | -0.12 | -5.69 | 2.12 | 2.1492 | 1.97 | 329464 |
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
Premium
