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 | -0.0429 | -10.9494640123 | 0.3918 | 0.4089 | 0.281 | 5189192 | 0.33040449 | CS |
| 4 | 0.001 | 0.28743891923 | 0.3479 | 0.52 | 0.281 | 4389006 | 0.39050318 | CS |
| 12 | -0.3311 | -48.6911764706 | 0.68 | 0.7191 | 0.28 | 3199244 | 0.41525496 | CS |
| 26 | 0.1739 | 99.3714285714 | 0.175 | 0.7191 | 0.1255 | 5312357 | 0.26624298 | CS |
| 52 | -0.1061 | -23.3186813187 | 0.455 | 0.7191 | 0.1255 | 3126608 | 0.27431828 | CS |
| 156 | -0.9911 | -73.9626865672 | 1.34 | 2.12 | 0.1255 | 1487282 | 0.42044066 | CS |
| 260 | -0.0225 | -6.05815831987 | 0.3714 | 9.85 | 0.1255 | 1857742 | 1.80090969 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 0.3371 | 0.0356 | 11.81 | 0.31 | 0.3439 | 0.3015 | 4947148 |
| 1734651000 | 0.3015 | 0.0003 | 0.10 | 0.334 | 0.339 | 0.281 | 4511197 |
| 1734564600 | 0.3012 | -0.0659 | -17.95 | 0.3748 | 0.3849 | 0.2964 | 10466474 |
| 1734478200 | 0.3671 | 0.004 | 1.10 | 0.39 | 0.4089 | 0.3671 | 5617595 |
| 1734391800 | 0.3631 | -0.0217 | -5.64 | 0.39 | 0.393 | 0.3631 | 2817159 |
| 1734132600 | 0.3847999 | -0.0012 | -0.31 | 0.3918 | 0.396 | 0.37 | 2533533 |
| 1734046200 | 0.386 | -0.0488 | -11.22 | 0.4301 | 0.4322 | 0.37 | 4207974 |
| 1733959800 | 0.4348 | 0.0261 | 6.39 | 0.419 | 0.4388 | 0.4121 | 2631297 |
| 1733873400 | 0.4087 | -0.0172 | -4.04 | 0.415 | 0.424 | 0.4003 | 2845159 |
| 1733787000 | 0.4259 | 0.0139 | 3.37 | 0.4311 | 0.456499 | 0.4122 | 3379250 |
| 1733527800 | 0.412 | 0.0034 | 0.83 | 0.4162 | 0.4364 | 0.4 | 3767260 |
| 1733441400 | 0.4086 | -0.0869 | -17.54 | 0.42 | 0.4665 | 0.3998 | 6772076 |
| 1733355000 | 0.4955 | 0.0437 | 9.67 | 0.4965 | 0.52 | 0.46 | 7966102 |
| 1733268600 | 0.4518 | 0.05 | 12.44 | 0.44 | 0.471999 | 0.402 | 7177907 |
| 1733182200 | 0.4018 | 0.0348 | 9.48 | 0.39 | 0.4056 | 0.377 | 5392937 |
| 1732917840 | 0.367 | 0.01 | 2.80 | 0.3617 | 0.38 | 0.3575 | 919672 |
| 1732750200 | 0.357 | -0.003 | -0.83 | 0.364 | 0.37 | 0.3533 | 1067702 |
| 1732663800 | 0.36 | -0.0225 | -5.88 | 0.4 | 0.402 | 0.3255 | 3832125 |
| 1732577400 | 0.3825 | 0.0045 | 1.19 | 0.39 | 0.4099 | 0.38 | 3852669 |
| 1732318200 | 0.378 | 0.0355 | 10.36 | 0.3479 | 0.39 | 0.344601 | 3633019 |
| 1732231800 | 0.3425 | -0.005 | -1.44 | 0.3484999 | 0.358 | 0.335 | 1172275 |
| 1732145400 | 0.3474999 | -0.0187 | -5.11 | 0.3662 | 0.3678 | 0.342 | 1118377 |
| 1732059000 | 0.3662 | 0.0226 | 6.58 | 0.361 | 0.3699 | 0.312 | 2769411 |
| 1731972600 | 0.3436 | 0.0323 | 10.38 | 0.3113 | 0.3825 | 0.3106999 | 2672915 |
| 1731713400 | 0.3113 | -0.0127 | -3.92 | 0.32 | 0.3328999 | 0.28 | 2777019 |
| 1731627000 | 0.324 | -0.016 | -4.71 | 0.3415 | 0.3449999 | 0.3199 | 1192961 |
| 1731540600 | 0.34 | -0.0045 | -1.31 | 0.3385 | 0.3598 | 0.3351 | 1485240 |
| 1731454200 | 0.3444999 | -0.0193 | -5.31 | 0.3634 | 0.3638 | 0.32 | 1820914 |
| 1731367800 | 0.3638 | -0.0042 | -1.14 | 0.36 | 0.3794 | 0.3342 | 2967452 |
| 1731108600 | 0.368 | -0.011 | -2.90 | 0.3831 | 0.3948999 | 0.3551 | 1783036 |
| 1731022200 | 0.379 | 0.009 | 2.43 | 0.38 | 0.3948999 | 0.37 | 1723967 |
| 1730935800 | 0.37 | -0.0293 | -7.34 | 0.3914 | 0.3948999 | 0.3553 | 2011939 |
| 1730849400 | 0.3993 | 0.0195 | 5.13 | 0.38 | 0.4077 | 0.363 | 1949884 |
| 1730763000 | 0.3798 | -0.0302 | -7.37 | 0.4099999 | 0.4149 | 0.3501 | 2144619 |
| 1730500200 | 0.4099999 | 0.0027999 | 0.69 | 0.4058 | 0.42 | 0.391 | 1294867 |
| 1730413800 | 0.4072 | -0.0177 | -4.17 | 0.4249 | 0.435 | 0.39 | 1827945 |
| 1730327400 | 0.4249 | -0.0101 | -2.32 | 0.4391 | 0.45 | 0.42 | 951482 |
| 1730241000 | 0.435 | -0.005 | -1.14 | 0.4365 | 0.455 | 0.424 | 1303816 |
| 1730154600 | 0.44 | 0.02 | 4.76 | 0.4182 | 0.44 | 0.41755 | 1155516 |
| 1729895400 | 0.42 | -0.0287 | -6.40 | 0.44 | 0.4418 | 0.4141 | 1550229 |
| 1729809000 | 0.4487 | 0.0087 | 1.98 | 0.4378 | 0.4487 | 0.421 | 1191081 |
| 1729722600 | 0.44 | -0.048 | -9.84 | 0.481 | 0.4968 | 0.4124 | 3784901 |
| 1729636200 | 0.488 | -0.032 | -6.15 | 0.46 | 0.49 | 0.43 | 5666528 |
| 1729549800 | 0.52 | 0.01 | 1.96 | 0.5175999 | 0.5714 | 0.5117 | 4228351 |
| 1729290600 | 0.51 | 0.0269 | 5.57 | 0.5 | 0.52 | 0.4721 | 2157274 |
| 1729204200 | 0.4831 | 0.0243 | 5.30 | 0.4653 | 0.504 | 0.4609 | 1673066 |
| 1729117800 | 0.4588 | 0.0457 | 11.06 | 0.4172 | 0.46 | 0.4172 | 1898489 |
| 1729031400 | 0.4131 | -0.0291 | -6.58 | 0.4422 | 0.44599 | 0.3965 | 3680400 |
| 1728945000 | 0.4422 | -0.0168 | -3.66 | 0.46 | 0.4725 | 0.4252 | 1721238 |
| 1728685800 | 0.459 | 0.0015 | 0.33 | 0.46 | 0.4996 | 0.4422 | 2948503 |
| 1728599400 | 0.4575 | 0.0167 | 3.79 | 0.4448 | 0.475886 | 0.4267 | 1419010 |
| 1728513000 | 0.4408 | -0.0127 | -2.80 | 0.45 | 0.4535 | 0.4231 | 1901686 |
| 1728426600 | 0.4535 | -0.0545 | -10.73 | 0.502 | 0.5148 | 0.45 | 3459203 |
| 1728340200 | 0.508 | -0.013 | -2.50 | 0.52 | 0.54 | 0.4827 | 3022367 |
| 1728081000 | 0.521 | 0.0639 | 13.98 | 0.4725 | 0.533 | 0.465 | 3391487 |
| 1727994600 | 0.4571 | 0.0271 | 6.30 | 0.45 | 0.4574 | 0.412 | 1665417 |
| 1727908200 | 0.43 | 0.018 | 4.37 | 0.4405 | 0.514 | 0.4212 | 5016945 |
| 1727821800 | 0.412 | -0.061 | -12.90 | 0.46 | 0.475 | 0.403 | 5325045 |
| 1727735400 | 0.473 | -0.0144 | -2.95 | 0.4947 | 0.5432 | 0.47 | 3111515 |
| 1727476200 | 0.4874 | -0.1301 | -21.07 | 0.68 | 0.7191 | 0.455 | 12427930 |
| 1727389800 | 0.6175 | 0.09 | 17.06 | 0.5594 | 0.62 | 0.5353 | 9010830 |
| 1727303400 | 0.5275 | 0.083 | 18.67 | 0.47 | 0.55 | 0.4565 | 7955651 |
| 1727217000 | 0.4445 | 0.0545 | 13.97 | 0.4 | 0.4747 | 0.4 | 4694283 |
| 1727130600 | 0.39 | 0.0231 | 6.30 | 0.3728 | 0.42 | 0.367 | 3676022 |
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
