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 | -0.1714 | -33.1528046422 | 0.517 | 0.749 | 0.3406 | 9843003 | 0.47543231 | CS |
| 4 | -1.2444 | -78.2641509434 | 1.59 | 4.58 | 0.2209 | 14590239 | 0.84118328 | CS |
| 12 | -1.8944 | -84.5714285714 | 2.24 | 10.04 | 0.2209 | 5549887 | 1.23138109 | CS |
| 26 | -17.4644 | -98.0595171252 | 17.81 | 18.7187 | 0.2209 | 2725365 | 1.52677987 | CS |
| 52 | -28.2544 | -98.7916083916 | 28.6 | 69.16 | 0.2209 | 1546234 | 4.65865598 | CS |
| 156 | -3717.01006162 | -99.9907030688 | 3717.35566162 | 5371.90124512 | 0.2209 | 1480825 | 300.94169327 | CS |
| 260 | -3717.01006162 | -99.9907030688 | 3717.35566162 | 5371.90124512 | 0.2209 | 1480825 | 300.94169327 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732145400 | 0.3945 | -0.0658 | -14.30 | 0.4 | 0.4343 | 0.38 | 5453862 |
| 1732059000 | 0.4603 | -0.0397 | -7.94 | 0.4516 | 0.4789 | 0.4099999 | 4142816 |
| 1731972600 | 0.5 | -0.02 | -3.85 | 0.49 | 0.54 | 0.45 | 3886209 |
| 1731713400 | 0.52 | 0.0419 | 8.76 | 0.58 | 0.58 | 0.49 | 7432795 |
| 1731627000 | 0.4781 | 0.0281 | 6.24 | 0.517 | 0.749 | 0.4701 | 28064396 |
| 1731540600 | 0.45 | -0.62 | -57.94 | 0.642 | 0.642 | 0.44 | 11929069 |
| 1731454200 | 1.07 | -0.92 | -46.23 | 1.35 | 1.35 | 1.03 | 7888272 |
| 1731367800 | 1.99 | 1.75 | 726.76 | 2 | 2.44 | 1.8 | 3501223 |
| 1731108600 | 0.2407 | -0.0023 | -0.95 | 0.245 | 0.2455 | 0.224 | 6935288 |
| 1731022200 | 0.243 | -0.0258 | -9.60 | 0.24 | 0.27 | 0.2209 | 6450035 |
| 1730935800 | 0.2688 | 0.031 | 13.04 | 0.255 | 0.3415 | 0.224654 | 22274138 |
| 1730849400 | 0.2378 | -0.0522 | -18.00 | 0.2804 | 0.2804 | 0.2275 | 7434421 |
| 1730763000 | 0.29 | -0.1732 | -37.39 | 0.3398 | 0.3563 | 0.265 | 9938697 |
| 1730500200 | 0.4632 | -0.0668 | -12.60 | 0.4418 | 0.5003 | 0.4206 | 8567311 |
| 1730413800 | 0.53 | 0.1417 | 36.49 | 0.67 | 0.7135 | 0.419 | 92612455 |
| 1730327400 | 0.3883 | -0.0917 | -19.10 | 0.47 | 0.47 | 0.3706999 | 6195317 |
| 1730241000 | 0.48 | -0.78 | -61.90 | 0.3542 | 0.5 | 0.3412 | 19095813 |
| 1730154600 | 1.26 | -0.6 | -32.26 | 1.92 | 1.92 | 1.26 | 1805051 |
| 1729895400 | 1.86 | -1.53 | -45.13 | 3.07 | 3.8 | 1.83 | 2357323 |
| 1729809000 | 3.39 | 1.77 | 109.26 | 1.59 | 4.58 | 1.555 | 33925274 |
| 1729722600 | 1.62 | -0.43 | -20.98 | 2.07 | 2.07 | 1.58 | 618627 |
| 1729636200 | 2.05 | -0.75 | -26.79 | 2.6 | 2.6446 | 2.0299999 | 950127 |
| 1729549800 | 2.8 | -2.46 | -46.77 | 3.83 | 4.57 | 2.66 | 1620976 |
| 1729290600 | 5.26 | 3.5 | 198.76 | 1.66 | 10.04 | 1.6 | 26595220 |
| 1729204200 | 1.7606 | 0.08 | 4.80 | 1.95 | 2.4 | 1.61 | 796091 |
| 1729117800 | 1.68 | 0.33 | 24.44 | 1.68 | 1.7 | 1.37 | 867767 |
| 1729031400 | 1.35 | 0.1 | 8.00 | 1.56 | 1.56 | 1.28 | 72536 |
| 1728945000 | 1.25 | 0.01 | 0.81 | 1.22 | 1.2998 | 1.22 | 15261 |
| 1728685800 | 1.24 | 0 | 0.00 | 1.21 | 1.305 | 1.21 | 30250 |
| 1728599400 | 1.24 | -0.03 | -2.36 | 1.29 | 1.3 | 1.22 | 37770 |
| 1728513000 | 1.27 | 0.07 | 5.83 | 1.25 | 1.3698999 | 1.17 | 115930 |
| 1728426600 | 1.2 | -0.04 | -2.83 | 1.2 | 1.34 | 1.1506 | 116571 |
| 1728340200 | 1.235 | 0.13 | 11.26 | 1.29 | 1.34 | 1.0601 | 299819 |
| 1728081000 | 1.11 | -0.23 | -17.16 | 1.31 | 1.37 | 1.04 | 271571 |
| 1727994600 | 1.34 | -0.08 | -5.63 | 1.45 | 1.52 | 1.31 | 63539 |
| 1727908200 | 1.42 | -0.25 | -14.97 | 1.72 | 1.75 | 1.42 | 174625 |
| 1727821800 | 1.67 | -0.15 | -8.24 | 1.83 | 2.36 | 1.6638 | 173859 |
| 1727735400 | 1.82 | -0.08 | -4.21 | 1.94 | 1.94 | 1.75 | 33240 |
| 1727476200 | 1.9 | -0.08 | -4.04 | 2.04 | 2.04 | 1.8001 | 33693 |
| 1727389800 | 1.98 | 0.02 | 1.02 | 1.99 | 2.06 | 1.9116 | 24029 |
| 1727303400 | 1.96 | -0.29 | -12.89 | 2.23 | 2.3499 | 1.89 | 57971 |
| 1727217000 | 2.25 | 0.28 | 14.21 | 1.97 | 2.37 | 1.95 | 71267 |
| 1727130600 | 1.97 | 0.23 | 13.22 | 1.74 | 1.99 | 1.74 | 54508 |
| 1726871400 | 1.74 | 0.02 | 1.46 | 1.7 | 1.796 | 1.669 | 46374 |
| 1726785000 | 1.715 | -0.29 | -14.25 | 1.6399999 | 1.83 | 1.5801 | 176803 |
| 1726698600 | 2 | -0.3 | -13.04 | 2.2599999 | 2.6496 | 1.95 | 267765 |
| 1726612200 | 2.3 | 0.34 | 17.35 | 1.91 | 2.33 | 1.86 | 127069 |
| 1726525800 | 1.96 | 0.11 | 5.95 | 1.84 | 2.0882 | 1.8399 | 32124 |
| 1726266600 | 1.85 | 0.02 | 1.09 | 1.88 | 2.1276 | 1.835 | 87997 |
| 1726180200 | 1.83 | 0.22 | 13.66 | 1.69 | 1.85 | 1.69 | 53402 |
| 1726093800 | 1.61 | -0.08 | -4.73 | 1.71 | 1.77 | 1.5 | 47986 |
| 1726007400 | 1.69 | -0.04 | -2.31 | 1.78 | 1.79 | 1.67 | 28950 |
| 1725921000 | 1.73 | -0.12 | -6.49 | 1.79 | 1.83 | 1.68 | 55928 |
| 1725661800 | 1.85 | -0.31 | -14.50 | 2 | 2.09 | 1.74 | 96440 |
| 1725575400 | 2.1638 | 0.18 | 9.28 | 2.04 | 2.18 | 1.78 | 1323597 |
| 1725489000 | 1.98 | -0.06 | -2.94 | 2.04 | 2.22 | 1.92 | 50828 |
| 1725402600 | 2.04 | -0.03 | -1.45 | 2.14 | 2.15 | 2.02 | 8638 |
| 1725057000 | 2.07 | -0.08 | -3.72 | 2.19 | 2.22 | 2.02 | 37461 |
| 1724970600 | 2.15 | -0.01 | -0.46 | 2.24 | 2.34 | 2.15 | 12567 |
| 1724884200 | 2.16 | -0.11 | -4.85 | 2.3 | 2.358 | 2.16 | 24366 |
| 1724797800 | 2.27 | 0.05 | 2.25 | 2.2799999 | 2.44 | 2.22 | 17844 |
| 1724711400 | 2.22 | -0.13 | -5.53 | 2.37 | 2.43 | 2.22 | 19390 |
| 1724452200 | 2.35 | -0.22 | -8.56 | 2.49 | 2.49 | 2.18 | 46845 |
| 1724365800 | 2.57 | 0.25 | 10.78 | 2.29 | 2.67 | 2.25 | 176049 |
| 1724279400 | 2.32 | -0.05 | -2.03 | 2.37 | 2.64 | 2.17 | 242287 |
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
