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 | -4.34 | -54.5911949686 | 7.95 | 7.95 | 2.94 | 5422251 | 3.74689493 | CS |
| 4 | -8.16 | -69.3288020391 | 11.77 | 12.9 | 2.94 | 1926099 | 5.76776024 | CS |
| 12 | -11.94 | -76.7845659164 | 15.55 | 16.31 | 2.94 | 1286196 | 9.46794693 | CS |
| 26 | -11.59 | -76.25 | 15.2 | 16.55 | 2.94 | 1735269 | 11.73685129 | CS |
| 52 | 1.046 | 40.7956318253 | 2.564 | 19.05 | 2.28 | 2589707 | 12.24293782 | CS |
| 156 | -0.153 | -4.06590486314 | 3.763 | 19.05 | 2.05 | 1738522 | 10.97985971 | CS |
| 260 | -0.153 | -4.06590486314 | 3.763 | 19.05 | 2.05 | 1738522 | 10.97985971 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732577400 | 3.69 | 0.22 | 6.34 | 3.55 | 4.24 | 3.55 | 5166827 |
| 1732318200 | 3.47 | 0.47 | 15.67 | 3.06 | 3.585 | 2.94 | 10203314 |
| 1732231800 | 3 | -3.17 | -51.38 | 4.47 | 4.495 | 2.94 | 12456996 |
| 1732145400 | 6.17 | -0.61 | -9.00 | 6.79 | 6.865 | 6.01 | 1095909 |
| 1732059000 | 6.78 | -0.18 | -2.59 | 6.55 | 7.0799 | 6.55 | 1547586 |
| 1731972600 | 6.96 | -0.92 | -11.68 | 7.95 | 7.95 | 6.79 | 1492374 |
| 1731713400 | 7.88 | -1.04 | -11.66 | 8.93 | 8.93 | 7.87 | 1780971 |
| 1731627000 | 8.92 | -1.01 | -10.17 | 10.03 | 10.03 | 8.86 | 1444084 |
| 1731540600 | 9.93 | -0.74 | -6.94 | 10.77 | 10.77 | 9.85 | 1028907 |
| 1731454200 | 10.67 | -0.42 | -3.79 | 11.13 | 11.165 | 10.51 | 1011194 |
| 1731367800 | 11.09 | -0.16 | -1.42 | 11.5 | 11.6882 | 11.03 | 499238 |
| 1731108600 | 11.25 | -0.53 | -4.50 | 11.71 | 11.83 | 11.13 | 606470 |
| 1731022200 | 11.78 | -0.54 | -4.34 | 12.26 | 12.42 | 11.67 | 802646 |
| 1730935800 | 12.315 | -0.03 | -0.20 | 12.51 | 12.78 | 12.18 | 702681 |
| 1730849400 | 12.34 | 0.15 | 1.23 | 12.15 | 12.39 | 11.95 | 425269 |
| 1730763000 | 12.19 | 0.1 | 0.83 | 12.09 | 12.9 | 11.79 | 553047 |
| 1730500200 | 12.09 | 0.28 | 2.37 | 11.97 | 12.21 | 11.64 | 481730 |
| 1730413800 | 11.81 | 0.34 | 2.96 | 11.4 | 11.95 | 11.4 | 575948 |
| 1730327400 | 11.47 | -0.4 | -3.37 | 11.81 | 11.9355 | 11.43 | 257343 |
| 1730241000 | 11.87 | -0.04 | -0.34 | 11.76 | 12.09 | 11.69 | 540106 |
| 1730154600 | 11.91 | 0.38 | 3.30 | 11.77 | 12.46 | 11.77 | 675214 |
| 1729895400 | 11.53 | -0.36 | -3.03 | 11.93 | 11.96 | 11.5 | 493974 |
| 1729809000 | 11.89 | 0.2 | 1.71 | 12.28 | 12.31 | 11.8 | 272586 |
| 1729722600 | 11.69 | -0.7 | -5.65 | 12.29 | 12.36 | 11.65 | 570833 |
| 1729636200 | 12.39 | -0.31 | -2.44 | 12.69 | 12.69 | 12.19 | 277495 |
| 1729549800 | 12.7 | 0.05 | 0.40 | 12.57 | 12.84 | 12.4 | 694545 |
| 1729290600 | 12.65 | 0.5 | 4.12 | 12.3 | 12.72 | 11.93 | 348515 |
| 1729204200 | 12.15 | -0.85 | -6.54 | 13.13 | 13.19 | 12.09 | 1174742 |
| 1729117800 | 13 | 0.44 | 3.50 | 12.57 | 13.15 | 12.44 | 665167 |
| 1729031400 | 12.56 | 0.27 | 2.20 | 12.26 | 13.04 | 12.1 | 989526 |
| 1728945000 | 12.29 | -0.37 | -2.92 | 12.47 | 12.89 | 12.0243 | 935885 |
| 1728685800 | 12.66 | -0.59 | -4.45 | 11.5 | 12.79 | 9.66 | 4896602 |
| 1728599400 | 13.25 | 0.15 | 1.15 | 12.9 | 13.345 | 12.6331 | 305881 |
| 1728513000 | 13.1 | -0.07 | -0.53 | 13.1 | 13.16 | 12.6 | 640151 |
| 1728426600 | 13.17 | 0.04 | 0.30 | 13.11 | 13.44 | 13.11 | 349934 |
| 1728340200 | 13.13 | -0.22 | -1.65 | 13.2 | 13.34 | 12.91 | 347597 |
| 1728081000 | 13.35 | 0.13 | 0.98 | 13.42 | 13.56 | 13.2 | 310846 |
| 1727994600 | 13.22 | 0.01 | 0.08 | 13.12 | 13.4 | 12.87 | 927757 |
| 1727908200 | 13.21 | 0.58 | 4.59 | 12.83 | 13.39 | 12.55 | 1170159 |
| 1727821800 | 12.63 | -0.72 | -5.39 | 13.41 | 13.4351 | 12.4 | 886918 |
| 1727735400 | 13.35 | 0.78 | 6.21 | 12.7 | 13.43 | 12.5 | 1011172 |
| 1727476200 | 12.57 | 0.31 | 2.53 | 12.45 | 12.89 | 12.325 | 448815 |
| 1727389800 | 12.26 | 0.1 | 0.82 | 12.41 | 12.73 | 11.974 | 953600 |
| 1727303400 | 12.16 | -0.12 | -0.98 | 12.8 | 12.95 | 12.1 | 817151 |
| 1727217000 | 12.28 | 0.05 | 0.41 | 12.41 | 12.475 | 11.881 | 529166 |
| 1727130600 | 12.23 | -1 | -7.56 | 13.45 | 13.45 | 11.9 | 1049537 |
| 1726871400 | 13.23 | -0.24 | -1.78 | 13.42 | 13.9 | 13.16 | 4198462 |
| 1726785000 | 13.47 | 0.12 | 0.90 | 13.96 | 14.19 | 13.34 | 720315 |
| 1726698600 | 13.35 | 0.03 | 0.23 | 13.37 | 13.99 | 13.28 | 566412 |
| 1726612200 | 13.32 | 0.2 | 1.52 | 13.19 | 13.36 | 12.885 | 682701 |
| 1726525800 | 13.12 | -1.98 | -13.11 | 15.2 | 15.2 | 12.95 | 2672809 |
| 1726266600 | 15.1 | -0.74 | -4.67 | 16.02 | 16.02 | 14.9 | 699668 |
| 1726180200 | 15.84 | 0.19 | 1.21 | 15.73 | 16.19 | 15.4801 | 610790 |
| 1726093800 | 15.65 | -0.17 | -1.07 | 15.63 | 15.8599 | 15.21 | 1426244 |
| 1726007400 | 15.82 | 0.21 | 1.35 | 15.67 | 16.309999 | 15.55 | 584936 |
| 1725921000 | 15.61 | 0.35 | 2.29 | 15.35 | 15.98 | 15.26 | 580469 |
| 1725661800 | 15.26 | -0.18 | -1.17 | 15.57 | 15.6003 | 14.5112 | 371318 |
| 1725575400 | 15.44 | 0.46 | 3.07 | 15 | 15.77 | 14.8982 | 1569850 |
| 1725489000 | 14.98 | 0.8 | 5.64 | 14.12 | 15.0275 | 14.04 | 417663 |
| 1725402600 | 14.18 | -1.62 | -10.25 | 15.55 | 15.94 | 13.95 | 737192 |
| 1725057000 | 15.8 | 0.22 | 1.41 | 15.54 | 16.129999 | 15.54 | 949353 |
| 1724970600 | 15.58 | 0.33 | 2.16 | 15.44 | 15.655 | 15.35 | 600325 |
| 1724884200 | 15.25 | -0.04 | -0.26 | 15.23 | 15.97 | 15.0792 | 837141 |
| 1724797800 | 15.29 | -0.48 | -3.04 | 15.75 | 16 | 15.1 | 809479 |
| 1724711400 | 15.77 | 0.08 | 0.51 | 15.99 | 16.55 | 15.31 | 992105 |
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
