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 | -0.0598 | -8.54163690901 | 0.7001 | 0.72 | 0.6 | 182983 | 0.6810438 | CS |
| 4 | -0.0097 | -1.49230769231 | 0.65 | 0.835 | 0.5 | 515065 | 0.70406086 | CS |
| 12 | -0.0797 | -11.0694444444 | 0.72 | 0.835 | 0.49 | 257409 | 0.66609417 | CS |
| 26 | 0.0061 | 0.961841690319 | 0.6342 | 1.0099 | 0.3611 | 1589389 | 0.71445146 | CS |
| 52 | -4.9632 | -88.5732131703 | 5.6035 | 9.079 | 0.3611 | 3476609 | 3.82916503 | CS |
| 156 | -354.6097 | -99.8197607319 | 355.25 | 453.495 | 0.3611 | 1689809 | 36.40599217 | CS |
| 260 | -709.8597 | -99.9098803659 | 710.5 | 2670.5 | 0.3611 | 2114560 | 662.1024099 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 0.6655 | 0.0155 | 2.38 | 0.631 | 0.687 | 0.6302 | 224864 |
| 1738279800 | 0.65 | -0.0415 | -6.00 | 0.708 | 0.7113 | 0.6 | 231570 |
| 1738193400 | 0.6915 | 0.0075 | 1.10 | 0.7068 | 0.7171 | 0.645 | 33328 |
| 1738107000 | 0.684 | 0.0125 | 1.86 | 0.6514 | 0.6969 | 0.630101 | 212075 |
| 1738020600 | 0.6715 | -0.0461 | -6.42 | 0.6969999 | 0.7176 | 0.66735 | 212496 |
| 1737761400 | 0.7176 | -0.0924 | -11.41 | 0.7000999 | 0.72 | 0.6368 | 225445 |
| 1737675000 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1737588600 | 0.81 | 0.0988 | 13.89 | 0.72 | 0.835 | 0.72 | 464347 |
| 1737502200 | 0.7112 | -0.0214 | -2.92 | 0.74 | 0.76 | 0.6854 | 185871 |
| 1737156600 | 0.7326 | 0.0329 | 4.70 | 0.699 | 0.7399 | 0.68 | 208124 |
| 1737070200 | 0.6997 | 0.0197 | 2.90 | 0.6899999 | 0.6999 | 0.6705 | 43305 |
| 1736983800 | 0.68 | -0.031 | -4.36 | 0.6998 | 0.711 | 0.6511 | 81561 |
| 1736897400 | 0.711 | -0.044 | -5.83 | 0.7576 | 0.7576 | 0.685 | 167262 |
| 1736811000 | 0.755 | 0.0580001 | 8.32 | 0.7 | 0.78 | 0.6687999 | 443343 |
| 1736551800 | 0.6969999 | 0.0584999 | 9.16 | 0.6241 | 0.7097 | 0.5 | 6017046 |
| 1736379000 | 0.6385 | -0.0215 | -3.26 | 0.66 | 0.66 | 0.61 | 49090 |
| 1736292600 | 0.66 | 0.0175 | 2.72 | 0.6419 | 0.68 | 0.6375 | 69172 |
| 1736206200 | 0.6425 | 0.0249 | 4.03 | 0.65 | 0.65 | 0.610001 | 58139 |
| 1735947000 | 0.6176 | -0.0074 | -1.18 | 0.65 | 0.65 | 0.5937 | 53928 |
| 1735860600 | 0.625 | 0.024 | 3.99 | 0.5921 | 0.6399 | 0.5921 | 118221 |
| 1735687800 | 0.601 | 0.014 | 2.39 | 0.58 | 0.6106 | 0.5705 | 112303 |
| 1735601400 | 0.587 | 0.0104 | 1.80 | 0.56 | 0.593 | 0.551 | 89745 |
| 1735342200 | 0.5766 | 0.0098 | 1.73 | 0.557 | 0.6 | 0.557 | 181165 |
| 1735255800 | 0.5668 | 0.0269 | 4.98 | 0.555 | 0.5668 | 0.515 | 1183698 |
| 1735077840 | 0.5399 | 0.0232 | 4.49 | 0.5074999 | 0.5399 | 0.5074999 | 22888 |
| 1734996600 | 0.5167 | -0.0132 | -2.49 | 0.5304 | 0.5306 | 0.49 | 100215 |
| 1734737400 | 0.5299 | 0.0258 | 5.12 | 0.5165999 | 0.5299 | 0.5046 | 588074 |
| 1734651000 | 0.5041 | 0.0141 | 2.88 | 0.495 | 0.5133 | 0.495 | 63252 |
| 1734564600 | 0.49 | -0.0499 | -9.24 | 0.5366 | 0.5371 | 0.49 | 93216 |
| 1734478200 | 0.5399 | -0.0276 | -4.86 | 0.5659999 | 0.5675 | 0.52 | 152502 |
| 1734391800 | 0.5675 | -0.0074 | -1.29 | 0.5601 | 0.5749 | 0.5601 | 63044 |
| 1734132600 | 0.5749 | 0.0173 | 3.10 | 0.5582 | 0.5799 | 0.55 | 58493 |
| 1734046200 | 0.5576 | 0.0227 | 4.24 | 0.5306999 | 0.569899 | 0.5306999 | 132760 |
| 1733959800 | 0.5349 | -0.0537 | -9.12 | 0.58 | 0.58 | 0.5239 | 186232 |
| 1733873400 | 0.5886 | -0.0036 | -0.61 | 0.5699999 | 0.5997 | 0.5699999 | 33959 |
| 1733787000 | 0.5921999 | 0.0091999 | 1.58 | 0.5999 | 0.6 | 0.5838 | 56678 |
| 1733527800 | 0.583 | 0.0072 | 1.25 | 0.5699999 | 0.599 | 0.5699999 | 54375 |
| 1733441400 | 0.5758 | 0.0059 | 1.04 | 0.58 | 0.6 | 0.5654 | 40246 |
| 1733355000 | 0.5699 | -0.0021 | -0.37 | 0.5799 | 0.59 | 0.5518 | 65887 |
| 1733268600 | 0.5719999 | -0.0291 | -4.84 | 0.6015 | 0.6015 | 0.56 | 74008 |
| 1733182200 | 0.6011 | -0.0019 | -0.32 | 0.6029 | 0.61 | 0.584 | 48260 |
| 1732917840 | 0.603 | 0.0084 | 1.41 | 0.614 | 0.614 | 0.59 | 21160 |
| 1732750200 | 0.5946 | -0.0134 | -2.20 | 0.591 | 0.6192 | 0.5618 | 88438 |
| 1732663800 | 0.608 | -0.014 | -2.25 | 0.62 | 0.6447 | 0.6 | 111513 |
| 1732577400 | 0.622 | -0.059 | -8.66 | 0.6713 | 0.6833 | 0.6 | 190470 |
| 1732318200 | 0.681 | -0.0388 | -5.39 | 0.715 | 0.715 | 0.6806 | 30553 |
| 1732231800 | 0.7198 | 0.0108 | 1.52 | 0.7097 | 0.728 | 0.68 | 39008 |
| 1732145400 | 0.709 | 0.0095 | 1.36 | 0.676 | 0.7271 | 0.676 | 33236 |
| 1732059000 | 0.6995 | -0.0003 | -0.04 | 0.7032 | 0.715576 | 0.6947 | 31557 |
| 1731972600 | 0.6998 | -0.013 | -1.82 | 0.7129 | 0.723279 | 0.6907 | 60585 |
| 1731713400 | 0.7128 | -0.0142 | -1.95 | 0.74 | 0.74 | 0.6899999 | 93561 |
| 1731627000 | 0.727 | 0.0145 | 2.04 | 0.7276 | 0.7452 | 0.7 | 76161 |
| 1731540600 | 0.7125 | -0.0676 | -8.67 | 0.7801 | 0.8136 | 0.71 | 269589 |
| 1731454200 | 0.7801 | 0.0750001 | 10.64 | 0.7249 | 0.8199999 | 0.6949999 | 265029 |
| 1731367800 | 0.7050999 | 0.0108999 | 1.57 | 0.7099 | 0.7445 | 0.6602 | 104044 |
| 1731108600 | 0.6942 | -0.0048 | -0.69 | 0.72 | 0.72 | 0.64 | 209878 |
| 1731022200 | 0.699 | -0.016 | -2.24 | 0.7288 | 0.7387 | 0.672 | 321245 |
| 1730935800 | 0.715 | -0.04 | -5.30 | 0.7378 | 0.7596 | 0.7025 | 1064201 |
| 1730849400 | 0.755 | -0.001 | -0.13 | 0.7625 | 0.774 | 0.7373 | 151143 |
| 1730763000 | 0.756 | 0.006 | 0.80 | 0.7272 | 0.785 | 0.7 | 312439 |
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
