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 | -0.018 | -3.75 | 0.48 | 0.514699 | 0.4482 | 151643 | 0.46575849 | CS |
| 4 | -0.0306 | -6.21193666261 | 0.4926 | 0.514699 | 0.428 | 159621 | 0.45573838 | CS |
| 12 | -0.228 | -33.0434782609 | 0.69 | 0.76 | 0.4025 | 202269 | 0.49970706 | CS |
| 26 | -0.0448 | -8.83977900552 | 0.5068 | 0.7687 | 0.4 | 178435 | 0.52314226 | CS |
| 52 | -0.187 | -28.813559322 | 0.649 | 0.8 | 0.4 | 151476 | 0.56154211 | CS |
| 156 | -0.388 | -45.6470588235 | 0.85 | 1.23 | 0.31 | 125176 | 0.60168193 | CS |
| 260 | -0.0815 | -14.995400184 | 0.5435 | 2.42 | 0.31 | 214177 | 1.01986137 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 0.465 | -0.0036 | -0.77 | 0.468 | 0.49 | 0.45 | 167704 |
| 1736379000 | 0.4686 | 0.00655 | 1.42 | 0.4482 | 0.47 | 0.4482 | 117134 |
| 1736292600 | 0.46205 | -0.02895 | -5.90 | 0.51 | 0.514699 | 0.4507 | 276757 |
| 1736206200 | 0.491 | 0.0143 | 3.00 | 0.48 | 0.495 | 0.4768 | 32878 |
| 1735947000 | 0.4767 | 0.0057 | 1.21 | 0.484 | 0.5001 | 0.4753 | 101133 |
| 1735860600 | 0.471 | 0.0156 | 3.43 | 0.461 | 0.4948 | 0.461 | 135102 |
| 1735687800 | 0.4554 | 0.0149 | 3.38 | 0.4324 | 0.4698 | 0.4324 | 140442 |
| 1735601400 | 0.4405 | 0.0102 | 2.37 | 0.43 | 0.4406 | 0.428 | 145555 |
| 1735342200 | 0.4303 | -0.0061 | -1.40 | 0.44 | 0.4448 | 0.43 | 202740 |
| 1735255800 | 0.4364 | -0.0076 | -1.71 | 0.44 | 0.459799 | 0.4302 | 403684 |
| 1735077840 | 0.444 | -0.004499 | -1.00 | 0.45 | 0.4595 | 0.441 | 54002 |
| 1734996600 | 0.448499 | -0.009401 | -2.05 | 0.4605 | 0.4676 | 0.441 | 177501 |
| 1734737400 | 0.4579 | 0.005 | 1.10 | 0.450999 | 0.488 | 0.445 | 214254 |
| 1734651000 | 0.4529 | -0.017 | -3.62 | 0.4536 | 0.46 | 0.441 | 227798 |
| 1734564600 | 0.4699 | -0.0201 | -4.10 | 0.4903 | 0.4929 | 0.463 | 80876 |
| 1734478200 | 0.49 | 0.008 | 1.66 | 0.482 | 0.5009 | 0.4738 | 54921 |
| 1734391800 | 0.482 | -0.0106 | -2.15 | 0.4926 | 0.496651 | 0.4706 | 154863 |
| 1734132600 | 0.4926 | -0.0186 | -3.64 | 0.5124 | 0.5124 | 0.49 | 321012 |
| 1734046200 | 0.5112 | -0.0548 | -9.68 | 0.5582 | 0.5649 | 0.5042 | 257705 |
| 1733959800 | 0.5659999 | 0.0349999 | 6.59 | 0.531 | 0.595 | 0.531 | 535658 |
| 1733873400 | 0.531 | 0.051 | 10.63 | 0.49 | 0.5679999 | 0.471 | 1403153 |
| 1733787000 | 0.48 | 0.017 | 3.67 | 0.4504 | 0.485 | 0.4504 | 114499 |
| 1733527800 | 0.463 | 0.009 | 1.98 | 0.45 | 0.4632 | 0.45 | 111064 |
| 1733441400 | 0.454 | -0.0238 | -4.98 | 0.4673 | 0.4798 | 0.452 | 280812 |
| 1733355000 | 0.4778 | 0.020001 | 4.37 | 0.4428 | 0.4792 | 0.4428 | 138834 |
| 1733268600 | 0.457799 | 0.003399 | 0.75 | 0.4551 | 0.4728 | 0.45 | 33104 |
| 1733182200 | 0.4544 | -0.0046 | -1.00 | 0.4554 | 0.4555 | 0.4454 | 98447 |
| 1732917840 | 0.459 | 0 | 0.00 | 0.44 | 0.4688 | 0.44 | 49211 |
| 1732750200 | 0.459 | -0.0045 | -0.97 | 0.4668 | 0.4775 | 0.4501 | 177423 |
| 1732663800 | 0.4635 | 0.0037 | 0.80 | 0.46 | 0.4746 | 0.4569 | 102282 |
| 1732577400 | 0.4598 | -0.0012 | -0.26 | 0.46 | 0.461 | 0.443101 | 115407 |
| 1732318200 | 0.461 | 0.0125 | 2.79 | 0.457 | 0.461 | 0.4453 | 91757 |
| 1732231800 | 0.4485 | -0.0075 | -1.64 | 0.4648 | 0.4648 | 0.44 | 137051 |
| 1732145400 | 0.456 | -0.0087 | -1.87 | 0.47 | 0.4748 | 0.4496 | 182479 |
| 1732059000 | 0.4647 | 0.0259 | 5.90 | 0.436 | 0.4648 | 0.434 | 97590 |
| 1731972600 | 0.4388 | 0.0141 | 3.32 | 0.43 | 0.4435 | 0.422399 | 323276 |
| 1731713400 | 0.4247 | -0.0153 | -3.48 | 0.44 | 0.4679 | 0.4233 | 295235 |
| 1731627000 | 0.44 | 0.0099 | 2.30 | 0.43 | 0.4896 | 0.43 | 191956 |
| 1731540600 | 0.4301 | -0.05 | -10.41 | 0.474 | 0.4801 | 0.4025 | 722737 |
| 1731454200 | 0.4801 | 0.0003 | 0.06 | 0.4708 | 0.4902 | 0.4651 | 225837 |
| 1731367800 | 0.4798 | -0.0202 | -4.04 | 0.4999 | 0.5 | 0.4651 | 227608 |
| 1731108600 | 0.5 | -0.0746 | -12.98 | 0.5699999 | 0.5746 | 0.4999 | 326713 |
| 1731022200 | 0.5746 | 0.0346 | 6.41 | 0.5477 | 0.592 | 0.5403 | 86141 |
| 1730935800 | 0.54 | 0.04 | 8.00 | 0.4899 | 0.5488 | 0.485 | 297749 |
| 1730849400 | 0.5 | -0.0813 | -13.99 | 0.5669999 | 0.58065 | 0.49 | 265573 |
| 1730763000 | 0.5813 | -0.0277 | -4.55 | 0.6 | 0.61 | 0.561 | 159873 |
| 1730500200 | 0.609 | -0.005 | -0.81 | 0.6198 | 0.629699 | 0.6001 | 68594 |
| 1730413800 | 0.614 | -0.0066 | -1.06 | 0.63 | 0.633 | 0.5976 | 197094 |
| 1730327400 | 0.6206 | -0.0194 | -3.03 | 0.64 | 0.65 | 0.6105 | 32344 |
| 1730241000 | 0.64 | 0.0458001 | 7.71 | 0.5979 | 0.6499 | 0.5979 | 82494 |
| 1730154600 | 0.5941999 | -0.0416 | -6.54 | 0.6445 | 0.6445 | 0.585 | 121658 |
| 1729895400 | 0.6358 | -0.0302 | -4.53 | 0.666 | 0.669 | 0.6341 | 127799 |
| 1729809000 | 0.666 | -0.0209 | -3.04 | 0.6899999 | 0.6899999 | 0.66 | 61883 |
| 1729722600 | 0.6869 | -0.0321 | -4.46 | 0.6974 | 0.7017 | 0.6539 | 84776 |
| 1729636200 | 0.719 | 0.018 | 2.57 | 0.7043 | 0.76 | 0.7026 | 195956 |
| 1729549800 | 0.701 | -0.004 | -0.57 | 0.6899999 | 0.7218 | 0.6505 | 216324 |
| 1729290600 | 0.705 | 0.0150001 | 2.17 | 0.7006 | 0.725 | 0.6899999 | 130366 |
| 1729204200 | 0.6899999 | -0.045 | -6.12 | 0.75 | 0.7549 | 0.68 | 234412 |
| 1729117800 | 0.735 | 0.075 | 11.36 | 0.6593 | 0.7687 | 0.6593 | 755305 |
| 1729031400 | 0.66 | 0.011 | 1.69 | 0.63 | 0.674 | 0.63 | 392932 |
| 1728945000 | 0.649 | 0.019 | 3.02 | 0.612 | 0.6495 | 0.612 | 188151 |
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
