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 | 0.3156 | 22.2253521127 | 1.42 | 1.7356 | 1.31 | 34971 | 1.52909571 | CS |
| 4 | -0.0144 | -0.822857142857 | 1.75 | 2.11 | 1.13 | 39490 | 1.57138403 | CS |
| 12 | -0.0944 | -5.15846994536 | 1.83 | 2.7999 | 1.13 | 87107 | 2.29938596 | CS |
| 26 | -0.7944 | -31.3992094862 | 2.53 | 2.8 | 1.13 | 42883 | 2.28655494 | CS |
| 52 | 0.0656 | 3.92814371257 | 1.67 | 3.075 | 1.13 | 24683 | 2.30319246 | CS |
| 156 | -4.4044 | -71.7328990228 | 6.14 | 7.35 | 1.13 | 71355 | 3.80664037 | CS |
| 260 | 0.3856 | 28.562962963 | 1.35 | 27.72 | 0.75 | 453952 | 11.62081863 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 1.7356 | 0.03 | 1.98 | 1.68 | 1.7356 | 1.6716 | 2555 |
| 1732750200 | 1.7019 | 0.09 | 5.70 | 1.6399999 | 1.71 | 1.62 | 6299 |
| 1732663800 | 1.6101 | 0 | 0.01 | 1.61 | 1.645 | 1.61 | 3875 |
| 1732577400 | 1.61 | 0.1 | 6.62 | 1.53 | 1.67 | 1.53 | 10745 |
| 1732318200 | 1.51 | 0.11 | 7.86 | 1.42 | 1.637 | 1.31 | 118964 |
| 1732231800 | 1.4 | -0.12 | -7.89 | 1.53 | 1.53 | 1.3684 | 6949 |
| 1732145400 | 1.52 | 0 | 0.00 | 1.59 | 1.6699 | 1.5 | 14416 |
| 1732059000 | 1.52 | 0.01 | 0.33 | 1.52 | 1.71 | 1.41 | 78165 |
| 1731972600 | 1.5149999 | -0.06 | -3.50 | 1.57 | 1.5712 | 1.435 | 24225 |
| 1731713400 | 1.57 | 0.17 | 12.14 | 1.41 | 1.575 | 1.4 | 37418 |
| 1731627000 | 1.4 | 0.09 | 6.87 | 1.27 | 1.4 | 1.27 | 33664 |
| 1731540600 | 1.31 | -0.33 | -20.06 | 1.6399999 | 1.6399999 | 1.1299999 | 117969 |
| 1731454200 | 1.6387 | -0.03 | -1.87 | 1.7 | 1.7 | 1.5 | 20888 |
| 1731367800 | 1.67 | -0.33 | -16.50 | 1.98 | 2.11 | 1.61 | 173260 |
| 1731108600 | 2 | 0.18 | 9.65 | 1.84 | 2 | 1.8 | 40969 |
| 1731022200 | 1.824 | 0.06 | 3.34 | 1.78 | 1.9199 | 1.76 | 33067 |
| 1730935800 | 1.765 | 0 | 0.28 | 1.79 | 1.8 | 1.76 | 8965 |
| 1730849400 | 1.76 | 0.01 | 0.57 | 1.75 | 1.7982 | 1.75 | 5549 |
| 1730763000 | 1.75 | -0 | -0.26 | 1.75 | 1.75 | 1.7 | 7737 |
| 1730500200 | 1.7545 | 0 | 0.26 | 1.75 | 1.84 | 1.73 | 7187 |
| 1730413800 | 1.75 | -0.05 | -2.78 | 1.76 | 1.79 | 1.75 | 5197 |
| 1730327400 | 1.8 | 0.01 | 0.56 | 1.79 | 1.8 | 1.78 | 2978 |
| 1730241000 | 1.79 | -0.01 | -0.56 | 1.8 | 1.81 | 1.78 | 5833 |
| 1730154600 | 1.8 | -0.02 | -0.84 | 1.8 | 1.81 | 1.76 | 9329 |
| 1729895400 | 1.8152 | 0 | 0.06 | 1.83 | 1.83 | 1.8 | 4481 |
| 1729809000 | 1.8141 | -0.07 | -3.51 | 1.86 | 1.88 | 1.81 | 8201 |
| 1729722600 | 1.88 | 0.01 | 0.53 | 1.87 | 1.9 | 1.85 | 2429 |
| 1729636200 | 1.87 | 0.07 | 3.89 | 1.8 | 1.88 | 1.8 | 1173 |
| 1729549800 | 1.8 | -0.02 | -1.10 | 1.76 | 1.9 | 1.76 | 13295 |
| 1729290600 | 1.82 | -0.01 | -0.55 | 1.86 | 1.86 | 1.8101 | 9764 |
| 1729204200 | 1.83 | -0.11 | -5.57 | 1.93 | 1.93 | 1.82 | 21702 |
| 1729117800 | 1.938 | -0.01 | -0.62 | 1.93 | 1.939 | 1.85 | 33944 |
| 1729031400 | 1.95 | -0.04 | -2.01 | 1.99 | 2.08 | 1.95 | 16325 |
| 1728945000 | 1.9899 | 0.01 | 0.51 | 1.96 | 2.06 | 1.96 | 8047 |
| 1728685800 | 1.9799 | 0.03 | 1.53 | 1.95 | 1.9999 | 1.95 | 26520 |
| 1728599400 | 1.95 | -0.1 | -4.88 | 1.97 | 2.193 | 1.95 | 23621 |
| 1728513000 | 2.05 | -0.43 | -17.34 | 2.2599999 | 2.29 | 1.86 | 204293 |
| 1728426600 | 2.48 | 0.66 | 36.26 | 2.05 | 2.7999 | 2.05 | 3922661 |
| 1728340200 | 1.82 | 0.01 | 0.56 | 1.81 | 1.82 | 1.78 | 2891 |
| 1728081000 | 1.8099 | 0.06 | 3.42 | 1.8 | 1.81 | 1.69 | 4964 |
| 1727994600 | 1.75 | -0.07 | -3.85 | 1.75 | 1.7502 | 1.75 | 2032 |
| 1727908200 | 1.82 | -0 | -0.01 | 1.82 | 1.82 | 1.82 | 295 |
| 1727821800 | 1.8201 | -0 | -0.19 | 1.83 | 1.83 | 1.82 | 692 |
| 1727735400 | 1.8235 | 0.06 | 3.60 | 1.75 | 1.8235 | 1.75 | 733 |
| 1727476200 | 1.7601 | 0.01 | 0.57 | 1.75 | 1.7601 | 1.75 | 4242 |
| 1727389800 | 1.7501 | -0.03 | -1.71 | 1.78 | 1.78 | 1.75 | 6808 |
| 1727303400 | 1.7806 | -0.02 | -1.08 | 1.8 | 1.8024 | 1.7716 | 5301 |
| 1727217000 | 1.8 | -0.03 | -1.63 | 1.83 | 1.83 | 1.8 | 1192 |
| 1727130600 | 1.8299 | 0.03 | 1.66 | 1.8 | 1.83 | 1.8 | 2433 |
| 1726871400 | 1.8 | -0 | -0.24 | 1.86 | 1.88 | 1.8 | 4181 |
| 1726785000 | 1.8043 | 0 | 0.24 | 1.85 | 1.85 | 1.8 | 8058 |
| 1726698600 | 1.8 | -0.07 | -3.49 | 1.8 | 1.81 | 1.8 | 662 |
| 1726612200 | 1.865 | -0.02 | -0.87 | 1.86 | 1.865 | 1.81 | 669 |
| 1726525800 | 1.8813 | 0 | 0.07 | 1.8 | 1.93 | 1.8 | 962 |
| 1726266600 | 1.88 | 0.03 | 1.62 | 1.88 | 1.88 | 1.86 | 4876 |
| 1726180200 | 1.85 | -0.02 | -1.07 | 1.91 | 1.95 | 1.85 | 2962 |
| 1726093800 | 1.87 | 0.04 | 2.13 | 1.8401 | 1.89 | 1.84 | 1057 |
| 1726007400 | 1.831 | -0.07 | -3.63 | 1.89 | 1.89 | 1.81 | 1528 |
| 1725921000 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.89 | 562 |
| 1725661800 | 1.9 | -0.05 | -2.56 | 1.83 | 1.9501 | 1.83 | 12106 |
| 1725575400 | 1.95 | 0.12 | 6.55 | 1.84 | 2 | 1.82 | 22433 |
| 1725489000 | 1.8302 | -0.03 | -1.60 | 1.83 | 1.93 | 1.83 | 3871 |
| 1725402600 | 1.86 | 0.01 | 0.27 | 1.85 | 1.86 | 1.79 | 4671 |
| 1725057000 | 1.855 | -0.06 | -2.88 | 1.85 | 1.8799 | 1.822 | 3948 |
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
