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 | -0.0239 | -5.14089051409 | 0.4649 | 0.53 | 0.44 | 21256 | 0.44934034 | CS |
| 4 | -0.0207 | -4.48343079922 | 0.4617 | 0.53 | 0.44 | 16049 | 0.46868107 | CS |
| 12 | 0.011 | 2.55813953488 | 0.43 | 0.59 | 0.411 | 104350 | 0.5308906 | CS |
| 26 | -0.022 | -4.75161987041 | 0.463 | 0.59 | 0.3505 | 54036 | 0.52074014 | CS |
| 52 | -0.0766 | -14.799072643 | 0.5176 | 0.834288 | 0.3505 | 37227 | 0.51578247 | CS |
| 156 | -0.2491 | -36.0962179394 | 0.6901 | 0.908199 | 0.3505 | 23067 | 0.56925831 | CS |
| 260 | -0.329 | -42.7272727273 | 0.77 | 2.6 | 0.3505 | 121467 | 1.18024951 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131000 | 0.4402 | 0.0001 | 0.02 | 0.44 | 0.476 | 0.44 | 10646 |
| 1741044600 | 0.4401 | -0.02 | -4.35 | 0.53 | 0.53 | 0.44 | 49462 |
| 1740785400 | 0.4601 | -0.0049 | -1.05 | 0.46 | 0.49 | 0.46 | 22311 |
| 1740699000 | 0.465 | 0.005 | 1.09 | 0.46 | 0.49 | 0.46 | 11989 |
| 1740612600 | 0.46 | 0 | 0.00 | 0.4649 | 0.47495 | 0.4505 | 11872 |
| 1740526200 | 0.46 | -0.0298 | -6.08 | 0.498 | 0.498 | 0.46 | 7968 |
| 1740439800 | 0.4898 | 0.0188 | 3.99 | 0.5 | 0.5 | 0.4572 | 4782 |
| 1740180600 | 0.471 | -0.0089 | -1.85 | 0.486 | 0.486 | 0.4672 | 3724 |
| 1740094200 | 0.4799 | -0.0004 | -0.08 | 0.48 | 0.4988 | 0.47 | 24046 |
| 1740007800 | 0.4803 | 0.0132 | 2.83 | 0.482 | 0.4999 | 0.4672 | 31497 |
| 1739921400 | 0.4671 | -0.0327 | -6.54 | 0.51 | 0.51 | 0.4671 | 17939 |
| 1739575800 | 0.4998 | 0.0239 | 5.02 | 0.498 | 0.5 | 0.458 | 20245 |
| 1739489400 | 0.4759 | 0.0004 | 0.08 | 0.47 | 0.4812 | 0.450101 | 6401 |
| 1739403000 | 0.4755 | -0.0147 | -3.00 | 0.49 | 0.5 | 0.4755 | 17513 |
| 1739316600 | 0.4902 | -0.0098 | -1.96 | 0.51 | 0.51 | 0.49 | 17635 |
| 1739230200 | 0.5 | 0.034 | 7.30 | 0.5 | 0.5 | 0.4751 | 14850 |
| 1738971000 | 0.466 | 0.0048 | 1.04 | 0.4637 | 0.4793 | 0.4601 | 4672 |
| 1738884600 | 0.4612 | 0.0006 | 0.13 | 0.461 | 0.4845 | 0.461 | 2146 |
| 1738798200 | 0.4606 | -0.0296 | -6.04 | 0.4617 | 0.489999 | 0.46 | 25234 |
| 1738711800 | 0.4902 | 0.012 | 2.51 | 0.5 | 0.5 | 0.4616 | 11465 |
| 1738625400 | 0.4782 | -0.0108 | -2.21 | 0.45 | 0.4926 | 0.45 | 20096 |
| 1738366200 | 0.489 | -0.041 | -7.74 | 0.4858 | 0.529999 | 0.4858 | 6284 |
| 1738279800 | 0.53 | 0.038 | 7.72 | 0.52 | 0.53 | 0.4859 | 9445 |
| 1738193400 | 0.492 | -0.028 | -5.38 | 0.52 | 0.52 | 0.490001 | 5760 |
| 1738107000 | 0.52 | 0.032 | 6.56 | 0.519 | 0.53 | 0.4858 | 9248 |
| 1738020600 | 0.488 | -0.013 | -2.59 | 0.5 | 0.5 | 0.4858 | 12733 |
| 1737761400 | 0.501 | -0.009 | -1.76 | 0.505 | 0.5235 | 0.495 | 18662 |
| 1737675000 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1737588600 | 0.51 | -0.0175 | -3.32 | 0.5421 | 0.5421 | 0.5001 | 6450 |
| 1737502200 | 0.5275 | 0.0225 | 4.46 | 0.51 | 0.5275 | 0.487001 | 18771 |
| 1737156600 | 0.505 | 0.0148 | 3.02 | 0.501 | 0.51 | 0.486 | 17006 |
| 1737070200 | 0.4902 | 0.0002 | 0.04 | 0.49 | 0.51 | 0.4821 | 30057 |
| 1736983800 | 0.49 | -0.03 | -5.77 | 0.515 | 0.5286 | 0.4825 | 21890 |
| 1736897400 | 0.52 | 0.0382 | 7.93 | 0.482 | 0.53 | 0.482 | 94924 |
| 1736811000 | 0.4818 | 0.0018 | 0.38 | 0.4773 | 0.51 | 0.4701 | 64344 |
| 1736551800 | 0.48 | -0.06 | -11.11 | 0.4607 | 0.4938 | 0.4601 | 112138 |
| 1736379000 | 0.54 | -0.0023 | -0.42 | 0.5011 | 0.54 | 0.49 | 366514 |
| 1736292600 | 0.5423 | 0.1072 | 24.64 | 0.5897 | 0.59 | 0.46 | 4363689 |
| 1736206200 | 0.4351 | 0.0016 | 0.37 | 0.445 | 0.45 | 0.43 | 9682 |
| 1735947000 | 0.4335 | 0.0134 | 3.19 | 0.445 | 0.445 | 0.422 | 9814 |
| 1735860600 | 0.4201 | 0.0001 | 0.02 | 0.43 | 0.446 | 0.4201 | 11936 |
| 1735687800 | 0.42 | -0.0087 | -2.03 | 0.445 | 0.4501 | 0.42 | 4792 |
| 1735601400 | 0.4287 | -0.001985 | -0.46 | 0.422 | 0.4399 | 0.4217 | 47126 |
| 1735342200 | 0.430685 | -0.001515 | -0.35 | 0.4459 | 0.4459 | 0.4251 | 9297 |
| 1735255800 | 0.4322 | 0.0071 | 1.67 | 0.431 | 0.4433 | 0.4251 | 3028 |
| 1735077840 | 0.4251 | 0.0037 | 0.88 | 0.429 | 0.429 | 0.4202 | 12774 |
| 1734996600 | 0.4214 | -0.0099 | -2.30 | 0.4278 | 0.429 | 0.42 | 2368 |
| 1734737400 | 0.4313 | 0.0103 | 2.45 | 0.4286 | 0.442 | 0.4109999 | 31917 |
| 1734651000 | 0.421 | 0.001 | 0.24 | 0.425 | 0.4265 | 0.42 | 9746 |
| 1734564600 | 0.42 | -0.0011 | -0.26 | 0.42 | 0.441899 | 0.42 | 13505 |
| 1734478200 | 0.4211 | -0.0089 | -2.07 | 0.436 | 0.4399 | 0.42 | 3944 |
| 1734391800 | 0.43 | 0.009 | 2.14 | 0.427 | 0.43 | 0.42 | 3905 |
| 1734132600 | 0.421 | 0.0005 | 0.12 | 0.42 | 0.4275 | 0.42 | 3310 |
| 1734046200 | 0.4205 | -0.0005 | -0.12 | 0.429 | 0.429 | 0.4203 | 1125 |
| 1733959800 | 0.421 | -0.004 | -0.94 | 0.43 | 0.43 | 0.421 | 1459 |
| 1733873400 | 0.425 | -0.0006 | -0.14 | 0.42 | 0.43 | 0.42 | 3535 |
| 1733787000 | 0.4256 | -0.0044 | -1.02 | 0.4288 | 0.43 | 0.42 | 12322 |
| 1733527800 | 0.43 | 0.004999 | 1.18 | 0.43 | 0.43 | 0.42 | 1456 |
| 1733441400 | 0.425001 | 0.004201 | 1.00 | 0.42 | 0.43 | 0.42 | 3033 |
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
