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 | -0.0401 | -9.00718778077 | 0.4452 | 0.4713 | 0.37 | 307616 | 0.41577322 | CS |
| 4 | -0.2703 | -40.0207284572 | 0.6754 | 0.6929 | 0.37 | 546503 | 0.5593933 | CS |
| 12 | -0.1449 | -26.3454545455 | 0.55 | 1.9 | 0.37 | 5087929 | 1.16874702 | CS |
| 26 | -1.0249 | -71.6713286713 | 1.43 | 2.69 | 0.37 | 3243059 | 1.29500295 | CS |
| 52 | -1.0249 | -71.6713286713 | 1.43 | 2.69 | 0.37 | 3243059 | 1.29500295 | CS |
| 156 | -1.0249 | -71.6713286713 | 1.43 | 2.69 | 0.37 | 3243059 | 1.29500295 | CS |
| 260 | -1.0249 | -71.6713286713 | 1.43 | 2.69 | 0.37 | 3243059 | 1.29500295 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 0.389 | 0.003 | 0.78 | 0.4 | 0.4 | 0.37 | 348624 |
| 1741732200 | 0.386 | -0.025 | -6.08 | 0.4139 | 0.4139 | 0.3701 | 333597 |
| 1741645800 | 0.4109999 | -0.039 | -8.67 | 0.432 | 0.4369 | 0.4 | 389381 |
| 1741390200 | 0.45 | -0.018 | -3.85 | 0.4604 | 0.4604 | 0.4232 | 179883 |
| 1741303800 | 0.468 | 0.009 | 1.96 | 0.4452 | 0.4713 | 0.419 | 286593 |
| 1741217400 | 0.459 | -0.028 | -5.75 | 0.4831 | 0.489 | 0.4454 | 302554 |
| 1741131000 | 0.487 | -0.037 | -7.06 | 0.5 | 0.5234 | 0.4506 | 653134 |
| 1741044600 | 0.524 | -0.0259 | -4.71 | 0.528 | 0.5361 | 0.5 | 513018 |
| 1740785400 | 0.5499 | -0.0241 | -4.20 | 0.5658 | 0.5838 | 0.53 | 254596 |
| 1740699000 | 0.574 | 0.0016 | 0.28 | 0.554 | 0.58 | 0.5279 | 569690 |
| 1740612600 | 0.5724 | 0.0284 | 5.22 | 0.5437 | 0.61 | 0.5205999 | 1857992 |
| 1740526200 | 0.544 | -0.0428 | -7.29 | 0.5999 | 0.5999 | 0.52 | 488648 |
| 1740439800 | 0.5868 | -0.0362 | -5.81 | 0.6 | 0.611 | 0.5662 | 652438 |
| 1740180600 | 0.623 | 0.0129 | 2.11 | 0.6206 | 0.6389 | 0.6002999 | 801582 |
| 1740094200 | 0.6101 | -0.0139 | -2.23 | 0.6437 | 0.6437 | 0.6 | 475449 |
| 1740007800 | 0.624 | -0.032 | -4.88 | 0.665 | 0.665 | 0.608 | 509298 |
| 1739921400 | 0.656 | 0.0185 | 2.90 | 0.6687999 | 0.6687999 | 0.6022999 | 682262 |
| 1739575800 | 0.6375 | -0.0286 | -4.29 | 0.655 | 0.669 | 0.63 | 467963 |
| 1739489400 | 0.6661 | -0.0247 | -3.58 | 0.6754 | 0.6929 | 0.6256 | 616856 |
| 1739403000 | 0.6908 | 0.0008001 | 0.12 | 0.6949999 | 0.6949999 | 0.63 | 540807 |
| 1739316600 | 0.6899999 | -0.0718 | -9.43 | 0.7441 | 0.7796 | 0.65 | 2106339 |
| 1739230200 | 0.7618 | 0.0188 | 2.53 | 0.7447 | 0.7877 | 0.73 | 708316 |
| 1738971000 | 0.743 | 0.0296 | 4.15 | 0.7272 | 0.7788 | 0.717075 | 970347 |
| 1738884600 | 0.7134 | -0.0366 | -4.88 | 0.7511 | 0.7601 | 0.6899999 | 685243 |
| 1738798200 | 0.75 | -0.0728 | -8.85 | 0.793 | 0.8154 | 0.7326 | 778984 |
| 1738711800 | 0.8228 | -0.0469 | -5.39 | 0.8 | 0.84 | 0.78 | 1361644 |
| 1738625400 | 0.8697 | 0.0519 | 6.35 | 0.85 | 1 | 0.8344 | 4239378 |
| 1738366200 | 0.8178 | -0.0883 | -9.75 | 0.9031 | 0.9031 | 0.8024 | 1621706 |
| 1738279800 | 0.9061 | 0.0098 | 1.09 | 0.89 | 0.955 | 0.8273 | 1810014 |
| 1738193400 | 0.8963 | -0.0408 | -4.35 | 0.9381 | 0.9655 | 0.8942 | 736915 |
| 1738107000 | 0.9371 | 0.0071 | 0.76 | 0.917 | 0.9499 | 0.853 | 1392373 |
| 1738020600 | 0.93 | -0.18 | -16.22 | 1.04 | 1.06 | 0.93 | 1635093 |
| 1737761400 | 1.11 | -0.27 | -19.57 | 1.04 | 1.15 | 1 | 2663245 |
| 1737675000 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1737588600 | 1.3799999 | 0.04 | 2.99 | 1.4 | 1.48 | 1.35 | 6957748 |
| 1737502200 | 1.34 | 0.32 | 31.37 | 1.55 | 1.9 | 1.25 | 133234189 |
| 1737156600 | 1.02 | 0.04 | 4.60 | 0.9898 | 1.03 | 0.9625 | 555425 |
| 1737070200 | 0.9751 | -0.1149 | -10.54 | 1.07 | 1.12 | 0.972 | 1058899 |
| 1736983800 | 1.09 | 0.07 | 6.86 | 1.01 | 1.165 | 1.01 | 1756371 |
| 1736897400 | 1.02 | -0.11 | -9.73 | 1.06 | 1.2 | 0.96 | 2247607 |
| 1736811000 | 1.1299999 | 0.21 | 22.83 | 1.17 | 1.28 | 1 | 7680081 |
| 1736551800 | 0.92 | -0.15 | -14.02 | 1.03 | 1.03 | 0.87 | 3366194 |
| 1736379000 | 1.07 | 0.27 | 33.42 | 1.2 | 1.5 | 0.79 | 82931923 |
| 1736292600 | 0.802 | 0.092 | 12.96 | 0.715 | 0.848799 | 0.6812 | 824795 |
| 1736206200 | 0.71 | -0.05 | -6.58 | 0.7698 | 0.7698 | 0.6874 | 193451 |
| 1735947000 | 0.76 | -0.036 | -4.52 | 0.833 | 0.833 | 0.703 | 308016 |
| 1735860600 | 0.796 | -0.0238 | -2.90 | 0.88 | 0.934674 | 0.7667 | 563924 |
| 1735687800 | 0.8198 | 0.0708 | 9.45 | 0.7265 | 0.8288 | 0.6717 | 300786 |
| 1735601400 | 0.749 | 0.0006 | 0.08 | 0.794 | 0.794 | 0.6922 | 189752 |
| 1735342200 | 0.7484 | 0.0968 | 14.86 | 0.65 | 0.765 | 0.6301 | 194290 |
| 1735255800 | 0.6516 | 0.0166 | 2.61 | 0.64 | 0.67 | 0.62 | 147301 |
| 1735077840 | 0.635 | 0.046 | 7.81 | 0.581 | 0.6377 | 0.580501 | 195749 |
| 1734996600 | 0.589 | -0.0049 | -0.83 | 0.6 | 0.62 | 0.561 | 142805 |
| 1734737400 | 0.5939 | 0.0449 | 8.18 | 0.548 | 0.639 | 0.541 | 141665 |
| 1734651000 | 0.549 | 0.022 | 4.17 | 0.55 | 0.5716 | 0.528 | 123239 |
| 1734564600 | 0.527 | -0.079 | -13.04 | 0.5877 | 0.6077 | 0.527 | 218151 |
| 1734478200 | 0.606 | 0.013 | 2.19 | 0.595 | 0.606 | 0.51 | 326314 |
| 1734391800 | 0.593 | -0.119 | -16.71 | 0.73 | 0.73 | 0.58 | 301993 |
| 1734132600 | 0.712 | -0.068 | -8.72 | 0.78 | 0.79 | 0.7 | 171985 |
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
