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 | 0.005 | 8.92857142857 | 0.056 | 0.062 | 0.055 | 596854 | 0.05896892 | DE |
| 4 | 0.009 | 17.3076923077 | 0.052 | 0.07 | 0.052 | 1383557 | 0.05967761 | DE |
| 12 | 0.021 | 52.5 | 0.04 | 0.07 | 0.038 | 822726 | 0.0550661 | DE |
| 26 | 0.018 | 41.8604651163 | 0.043 | 0.07 | 0.033 | 999668 | 0.0460852 | DE |
| 52 | 0.038 | 165.217391304 | 0.023 | 0.07 | 0.022 | 851377 | 0.04265645 | DE |
| 156 | -0.139 | -69.5 | 0.2 | 0.265 | 0.018 | 536605 | 0.05171229 | DE |
| 260 | -0.289 | -82.5714285714 | 0.35 | 0.37 | 0.018 | 465302 | 0.08005065 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 0.059 | 0.002 | 3.51 | 0.056 | 0.059 | 0.055 | 662193 |
| 1732166100 | 0.057 | -0.004 | -6.56 | 0.06 | 0.06 | 0.057 | 279830 |
| 1732079700 | 0.061 | 0.002 | 3.39 | 0.06 | 0.062 | 0.06 | 901068 |
| 1731993300 | 0.059 | 0.002 | 3.51 | 0.059 | 0.059 | 0.056 | 473566 |
| 1731906900 | 0.057 | -0.001 | -1.72 | 0.056 | 0.059 | 0.056 | 667614 |
| 1731647700 | 0.058 | 0.002 | 3.57 | 0.058 | 0.058 | 0.058 | 10000 |
| 1731561300 | 0.056 | -0.004 | -6.67 | 0.06 | 0.06 | 0.053 | 4939681 |
| 1731474900 | 0.06 | -0.002 | -3.23 | 0.063 | 0.063 | 0.06 | 130945 |
| 1731388500 | 0.062 | -0.006 | -8.82 | 0.065 | 0.065 | 0.06 | 1494871 |
| 1731302100 | 0.068 | 0.005 | 7.94 | 0.064 | 0.07 | 0.064 | 1520940 |
| 1731042900 | 0.063 | 0.004 | 6.78 | 0.062 | 0.063 | 0.061 | 949730 |
| 1730956500 | 0.059 | -0.003 | -4.84 | 0.062 | 0.062 | 0.057 | 787374 |
| 1730870100 | 0.062 | 0.001 | 1.64 | 0.061 | 0.063 | 0.061 | 263982 |
| 1730783700 | 0.061 | -0.004 | -6.15 | 0.063 | 0.063 | 0.061 | 652284 |
| 1730697300 | 0.065 | 0 | 0.00 | 0.065 | 0.069 | 0.065 | 743216 |
| 1730438100 | 0.065 | 0.006 | 10.17 | 0.06 | 0.067 | 0.059 | 3582185 |
| 1730351700 | 0.059 | 0.004 | 7.27 | 0.057 | 0.059 | 0.057 | 6162541 |
| 1730265300 | 0.055 | 0.001 | 1.85 | 0.054 | 0.057 | 0.054 | 985581 |
| 1730178900 | 0.054 | 0.002 | 3.85 | 0.056 | 0.06 | 0.054 | 2353628 |
| 1730092500 | 0.052 | 0.003 | 6.12 | 0.052 | 0.052 | 0.052 | 109907 |
| 1729833300 | 0.049 | -0.002 | -3.92 | 0.0509999 | 0.0509999 | 0.049 | 82568 |
| 1729746900 | 0.0509999 | -0.003 | -5.56 | 0.054 | 0.054 | 0.0509999 | 1781121 |
| 1729660500 | 0.054 | 0.001 | 1.89 | 0.054 | 0.054 | 0.054 | 72759 |
| 1729574100 | 0.053 | -0.002 | -3.64 | 0.055 | 0.055 | 0.053 | 420294 |
| 1729487700 | 0.055 | 0.001 | 1.85 | 0.057 | 0.057 | 0.053 | 547519 |
| 1729228500 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1729142100 | 0.054 | -0.001 | -1.82 | 0.056 | 0.056 | 0.054 | 438370 |
| 1729055700 | 0.055 | 0.001 | 1.85 | 0.054 | 0.056 | 0.054 | 379686 |
| 1728969300 | 0.054 | 0.001 | 1.89 | 0.054 | 0.055 | 0.0509999 | 495017 |
| 1728882900 | 0.053 | -0.002 | -3.64 | 0.055 | 0.056 | 0.053 | 807438 |
| 1728623700 | 0.055 | 0.005 | 10.00 | 0.05 | 0.059 | 0.05 | 2330197 |
| 1728537300 | 0.05 | 0.005 | 11.11 | 0.048 | 0.053 | 0.046 | 1430185 |
| 1728450900 | 0.045 | -0.003 | -6.25 | 0.045 | 0.045 | 0.045 | 293132 |
| 1728364500 | 0.048 | 0.002 | 4.35 | 0.045 | 0.048 | 0.045 | 153000 |
| 1728278100 | 0.046 | 0 | 0.00 | 0.048 | 0.048 | 0.046 | 34075 |
| 1728022500 | 0.046 | -0.002 | -4.17 | 0.046 | 0.046 | 0.046 | 145916 |
| 1727936100 | 0.048 | -0.002 | -4.00 | 0.046 | 0.048 | 0.046 | 341476 |
| 1727849700 | 0.05 | 0.002 | 4.17 | 0.048 | 0.05 | 0.045 | 810789 |
| 1727763300 | 0.048 | 0.001 | 2.13 | 0.047 | 0.048 | 0.047 | 183408 |
| 1727676900 | 0.047 | 0.001 | 2.17 | 0.046 | 0.047 | 0.046 | 739995 |
| 1727417700 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 415193 |
| 1727331300 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 107848 |
| 1727244900 | 0.046 | 0 | 0.00 | 0.047 | 0.048 | 0.046 | 879156 |
| 1727158500 | 0.046 | 0 | 0.00 | 0.049 | 0.049 | 0.046 | 411286 |
| 1727072100 | 0.046 | 0.005 | 12.20 | 0.041 | 0.05 | 0.041 | 2284038 |
| 1726812900 | 0.041 | 0.001 | 2.50 | 0.041 | 0.042 | 0.04 | 111438 |
| 1726726500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1726640100 | 0.04 | -0.001 | -2.44 | 0.041 | 0.041 | 0.04 | 278557 |
| 1726553700 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 54372 |
| 1726467300 | 0.041 | -0.002 | -4.65 | 0.0429999 | 0.0429999 | 0.041 | 19572 |
| 1726208100 | 0.0429999 | 0.0019999 | 4.88 | 0.042 | 0.0429999 | 0.041 | 460072 |
| 1726121700 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 38052 |
| 1726035300 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 7500 |
| 1725948900 | 0.041 | 0.001 | 2.50 | 0.039 | 0.041 | 0.038 | 1038699 |
| 1725862500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 603800 |
| 1725603300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 240512 |
| 1725516900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 196173 |
| 1725430500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 198251 |
| 1725344100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 138069 |
| 1725257700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 262222 |
| 1724998500 | 0.04 | -0.001 | -2.44 | 0.04 | 0.04 | 0.04 | 203432 |
| 1724912100 | 0.041 | 0.001 | 2.50 | 0.042 | 0.042 | 0.04 | 430686 |
| 1724825700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 143179 |
| 1724739300 | 0.04 | 0.002 | 5.26 | 0.04 | 0.04 | 0.038 | 67583 |
| 1724652900 | 0.038 | 0 | 0.00 | 0.037 | 0.039 | 0.037 | 649541 |
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
