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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732289100 | 4.29 | -0.01 | -0.23 | 4.28 | 4.335 | 4.25 | 35831 |
| 1732202700 | 4.3 | 0.13 | 3.12 | 4.17 | 4.3 | 4.17 | 25344 |
| 1732116300 | 4.17 | 0.04 | 1.09 | 4.115 | 4.215 | 4.115 | 72167 |
| 1732029900 | 4.125 | -0.12 | -2.83 | 4.2699999 | 4.3 | 4.095 | 197388 |
| 1731943500 | 4.245 | -0.09 | -2.08 | 4.3 | 4.305 | 4.24 | 56929 |
| 1731684300 | 4.335 | -0.02 | -0.46 | 4.355 | 4.415 | 4.33 | 39095 |
| 1731597900 | 4.355 | 0.02 | 0.35 | 4.3949999 | 4.41 | 4.345 | 22428 |
| 1731511440 | 4.34 | -0.07 | -1.59 | 4.39 | 4.43 | 4.335 | 41747 |
| 1731425100 | 4.41 | -0.02 | -0.45 | 4.4 | 4.44 | 4.36 | 37911 |
| 1731338700 | 4.43 | 0.07 | 1.61 | 4.36 | 4.47 | 4.35 | 77376 |
| 1731079500 | 4.36 | 0.01 | 0.23 | 4.36 | 4.38 | 4.33 | 12050 |
| 1730993100 | 4.35 | -0.01 | -0.23 | 4.35 | 4.385 | 4.32 | 11836 |
| 1730906700 | 4.36 | 0.04 | 0.81 | 4.34 | 4.445 | 4.315 | 45781 |
| 1730820300 | 4.325 | 0.07 | 1.53 | 4.26 | 4.35 | 4.26 | 20793 |
| 1730733900 | 4.26 | -0.01 | -0.23 | 4.275 | 4.3 | 4.25 | 14481 |
| 1730474700 | 4.2699999 | 0.04 | 0.95 | 4.28 | 4.28 | 4.25 | 28971 |
| 1730388240 | 4.23 | -0.03 | -0.70 | 4.26 | 4.3 | 4.23 | 59130 |
| 1730301900 | 4.26 | -0.07 | -1.62 | 4.345 | 4.35 | 4.25 | 53446 |
| 1730215500 | 4.33 | 0 | 0.12 | 4.325 | 4.42 | 4.29 | 70429 |
| 1729866300 | 4.325 | 0 | 0.12 | 4.335 | 4.35 | 4.28 | 72965 |
| 1729779900 | 4.32 | -0.03 | -0.69 | 4.35 | 4.38 | 4.305 | 53166 |
| 1729693440 | 4.35 | -0.03 | -0.68 | 4.41 | 4.41 | 4.35 | 42229 |
| 1729607040 | 4.38 | -0.06 | -1.35 | 4.44 | 4.455 | 4.365 | 49753 |
| 1729520700 | 4.44 | -0.02 | -0.34 | 4.44 | 4.5 | 4.43 | 48095 |
| 1729261500 | 4.455 | 0 | 0.11 | 4.45 | 4.5 | 4.425 | 47127 |
| 1729175100 | 4.45 | 0.02 | 0.45 | 4.455 | 4.46 | 4.41 | 48283 |
| 1729088700 | 4.43 | -0.01 | -0.23 | 4.44 | 4.46 | 4.405 | 35187 |
| 1729002300 | 4.44 | 0.02 | 0.45 | 4.405 | 4.49 | 4.38 | 102321 |
| 1728915900 | 4.42 | 0.04 | 1.03 | 4.43 | 4.44 | 4.3949999 | 39574 |
| 1728656700 | 4.375 | -0.04 | -0.79 | 4.39 | 4.445 | 4.37 | 85825 |
| 1728570300 | 4.41 | -0.04 | -0.79 | 4.45 | 4.48 | 4.405 | 46680 |
| 1728483900 | 4.445 | 0.03 | 0.68 | 4.5199999 | 4.5199999 | 4.425 | 75282 |
| 1728397500 | 4.415 | -0.03 | -0.56 | 4.44 | 4.44 | 4.405 | 75279 |
| 1728311100 | 4.44 | 0 | 0.00 | 4.44 | 4.5 | 4.4349999 | 37410 |
| 1728051900 | 4.44 | 0.04 | 0.79 | 4.405 | 4.47 | 4.405 | 82863 |
| 1727965500 | 4.405 | -0.02 | -0.34 | 4.42 | 4.4349999 | 4.4 | 69269 |
| 1727879100 | 4.42 | -0.13 | -2.75 | 4.535 | 4.535 | 4.415 | 89576 |
| 1727792700 | 4.545 | -0.02 | -0.33 | 4.62 | 4.65 | 4.54 | 21265 |
| 1727706300 | 4.5599999 | -0.05 | -1.08 | 4.63 | 4.63 | 4.535 | 29121 |
| 1727447100 | 4.61 | -0.06 | -1.28 | 4.66 | 4.68 | 4.545 | 27863 |
| 1727360700 | 4.67 | 0.03 | 0.65 | 4.63 | 4.7 | 4.615 | 43291 |
| 1727274300 | 4.64 | 0.05 | 1.09 | 4.6 | 4.68 | 4.6 | 25663 |
| 1727187900 | 4.59 | 0.05 | 1.21 | 4.55 | 4.61 | 4.55 | 23272 |
| 1727101500 | 4.535 | 0.07 | 1.45 | 4.46 | 4.585 | 4.45 | 25942 |
| 1726842300 | 4.47 | -0.03 | -0.56 | 4.48 | 4.5 | 4.45 | 48090 |
| 1726755900 | 4.495 | 0.02 | 0.45 | 4.51 | 4.525 | 4.47 | 25211 |
| 1726669500 | 4.475 | -0.03 | -0.56 | 4.5 | 4.51 | 4.475 | 18825 |
| 1726583100 | 4.5 | 0.03 | 0.67 | 4.5 | 4.55 | 4.475 | 18640 |
| 1726496700 | 4.47 | -0.04 | -0.78 | 4.5199999 | 4.55 | 4.47 | 17670 |
| 1726237500 | 4.505 | 0.01 | 0.33 | 4.485 | 4.5199999 | 4.46 | 26482 |
| 1726151100 | 4.49 | 0 | 0.11 | 4.5 | 4.62 | 4.465 | 59213 |
| 1726064700 | 4.485 | -0.06 | -1.21 | 4.54 | 4.58 | 4.48 | 70818 |
| 1725978300 | 4.54 | -0.05 | -1.09 | 4.6449999 | 4.6449999 | 4.525 | 53802 |
| 1725891900 | 4.59 | -0.12 | -2.44 | 4.7 | 4.7 | 4.59 | 22915 |
| 1725632700 | 4.705 | -0.02 | -0.32 | 4.72 | 4.75 | 4.64 | 100123 |
| 1725546300 | 4.72 | 0.04 | 0.85 | 4.6449999 | 4.74 | 4.635 | 65230 |
| 1725459840 | 4.68 | 0 | 0.11 | 4.66 | 4.68 | 4.59 | 56644 |
| 1725373500 | 4.675 | 0.12 | 2.52 | 4.595 | 4.695 | 4.595 | 159712 |
| 1725287100 | 4.5599999 | 0.04 | 0.88 | 4.515 | 4.565 | 4.5 | 15101 |
| 1725027900 | 4.5199999 | -0.02 | -0.33 | 4.5199999 | 4.55 | 4.51 | 33749 |
| 1724941440 | 4.535 | -0.05 | -1.09 | 4.57 | 4.58 | 4.515 | 18710 |
| 1724855100 | 4.585 | -0.02 | -0.33 | 4.57 | 4.625 | 4.57 | 24080 |
| 1724768700 | 4.6 | -0.05 | -1.08 | 4.66 | 4.67 | 4.59 | 16849 |
| 1724682240 | 4.65 | 0.03 | 0.54 | 4.615 | 4.66 | 4.58 | 44796 |
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
