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 | 0.008 | 28.5714285714 | 0.028 | 0.038 | 0.028 | 3909707 | 0.03130885 | DE |
| 4 | 0.008 | 28.5714285714 | 0.028 | 0.038 | 0.023 | 2234487 | 0.02849688 | DE |
| 12 | 0.024 | 200 | 0.012 | 0.038 | 0.011 | 2199239 | 0.02172498 | DE |
| 26 | 0.03 | 500 | 0.006 | 0.038 | 0.005 | 2452882 | 0.01550429 | DE |
| 52 | 0.021 | 140 | 0.015 | 0.038 | 0.004 | 1895867 | 0.01310983 | DE |
| 156 | 0.012 | 50 | 0.024 | 0.038 | 0.004 | 965765 | 0.0137911 | DE |
| 260 | 0.023 | 176.923076923 | 0.013 | 0.038 | 0.004 | 781997 | 0.0147127 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738127700 | 0.038 | 0.005 | 15.15 | 0.034 | 0.038 | 0.034 | 4169204 |
| 1738041300 | 0.033 | 0.003 | 10.00 | 0.032 | 0.035 | 0.031 | 4306265 |
| 1737695700 | 0.03 | -0.001 | -3.23 | 0.032 | 0.033 | 0.029 | 3152477 |
| 1737609300 | 0.031 | 0.003 | 10.71 | 0.028 | 0.034 | 0.028 | 7970086 |
| 1737522900 | 0.028 | 0 | 0.00 | 0.028 | 0.029 | 0.028 | 210000 |
| 1737436500 | 0.028 | -0.001 | -3.45 | 0.03 | 0.03 | 0.028 | 922195 |
| 1737350100 | 0.029 | 0 | 0.00 | 0.03 | 0.03 | 0.029 | 1222846 |
| 1737090900 | 0.029 | 0.001 | 3.57 | 0.03 | 0.03 | 0.027 | 2101114 |
| 1737004500 | 0.028 | -0.001 | -3.45 | 0.03 | 0.03 | 0.027 | 1563260 |
| 1736918100 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.027 | 1862752 |
| 1736831700 | 0.029 | 0.0025 | 9.43 | 0.027 | 0.029 | 0.026 | 2209023 |
| 1736745300 | 0.0265 | 0.0015 | 6.00 | 0.025 | 0.0265 | 0.025 | 2400095 |
| 1736486100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 1465826 |
| 1736399700 | 0.025 | 0.001 | 4.17 | 0.024 | 0.025 | 0.024 | 631898 |
| 1736313300 | 0.024 | 0 | 0.00 | 0.024 | 0.0245 | 0.024 | 552890 |
| 1736226900 | 0.024 | 0 | 0.00 | 0.024 | 0.025 | 0.023 | 1216075 |
| 1736140500 | 0.024 | -0.001 | -4.00 | 0.025 | 0.025 | 0.023 | 2813290 |
| 1735881300 | 0.025 | -0.002 | -7.41 | 0.025 | 0.025 | 0.023 | 2657117 |
| 1735794900 | 0.027 | 0 | 0.00 | 0.028 | 0.028 | 0.024 | 2963550 |
| 1735617660 | 0.027 | 0.001 | 3.85 | 0.027 | 0.027 | 0.025 | 2215055 |
| 1735535700 | 0.026 | -0.001 | -3.70 | 0.027 | 0.028 | 0.026 | 1268842 |
| 1735276500 | 0.027 | 0.001 | 3.85 | 0.026 | 0.028 | 0.024 | 2383349 |
| 1735014060 | 0.026 | 0.003 | 13.04 | 0.024 | 0.026 | 0.024 | 3539269 |
| 1734930900 | 0.023 | 0 | 0.00 | 0.023 | 0.024 | 0.023 | 1233037 |
| 1734671700 | 0.023 | 0.003 | 15.00 | 0.021 | 0.023 | 0.0205 | 2758559 |
| 1734585300 | 0.02 | -0.002 | -9.09 | 0.022 | 0.022 | 0.02 | 2469424 |
| 1734498900 | 0.022 | 0.003 | 15.79 | 0.019 | 0.022 | 0.019 | 5364588 |
| 1734412500 | 0.019 | 0 | 0.00 | 0.018 | 0.019 | 0.018 | 552192 |
| 1734326100 | 0.019 | 0 | 0.00 | 0.018 | 0.019 | 0.018 | 2106351 |
| 1734066900 | 0.019 | 0 | 0.00 | 0.0185 | 0.019 | 0.0185 | 469802 |
| 1733980500 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 2631472 |
| 1733894100 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 738615 |
| 1733807700 | 0.019 | -0.001 | -5.00 | 0.019 | 0.019 | 0.018 | 1080312 |
| 1733721300 | 0.02 | 0.001 | 5.26 | 0.02 | 0.02 | 0.019 | 272513 |
| 1733462100 | 0.019 | -0.001 | -5.00 | 0.02 | 0.02 | 0.019 | 415617 |
| 1733375700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 913915 |
| 1733289300 | 0.02 | 0.002 | 11.11 | 0.018 | 0.02 | 0.018 | 2387019 |
| 1733202900 | 0.018 | 0.001 | 5.88 | 0.0175 | 0.018 | 0.0175 | 203097 |
| 1733116500 | 0.017 | 0.001 | 6.25 | 0.016 | 0.018 | 0.016 | 1367135 |
| 1732857300 | 0.016 | -0.003 | -15.79 | 0.019 | 0.021 | 0.016 | 4888506 |
| 1732770900 | 0.019 | 0.002 | 11.76 | 0.018 | 0.023 | 0.017 | 10199959 |
| 1732684500 | 0.017 | 0.002 | 13.33 | 0.015 | 0.018 | 0.015 | 12133536 |
| 1732598100 | 0.015 | 0.001 | 7.14 | 0.014 | 0.015 | 0.014 | 6107740 |
| 1732511700 | 0.014 | 0.001 | 7.69 | 0.013 | 0.014 | 0.013 | 1302898 |
| 1732252500 | 0.013 | 0 | 0.00 | 0.013 | 0.014 | 0.013 | 864521 |
| 1732166100 | 0.013 | -0.001 | -7.14 | 0.014 | 0.014 | 0.013 | 2475400 |
| 1732079700 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 500000 |
| 1731993300 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 2408695 |
| 1731906900 | 0.014 | 0.002 | 16.67 | 0.012 | 0.014 | 0.012 | 3204947 |
| 1731647700 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 500000 |
| 1731561300 | 0.012 | 0 | 0.00 | 0.013 | 0.013 | 0.012 | 59907 |
| 1731474900 | 0.012 | 0.001 | 9.09 | 0.013 | 0.014 | 0.012 | 2305642 |
| 1731388500 | 0.011 | -0.001 | -8.33 | 0.011 | 0.011 | 0.011 | 52500 |
| 1731302100 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 431753 |
| 1731042900 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 442776 |
| 1730956500 | 0.012 | 0.0005 | 4.35 | 0.011 | 0.012 | 0.011 | 527667 |
| 1730870100 | 0.0115 | 0.0005 | 4.55 | 0.012 | 0.012 | 0.0115 | 160000 |
| 1730783700 | 0.011 | -0.001 | -8.33 | 0.011 | 0.011 | 0.011 | 100000 |
| 1730697300 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1730438100 | 0.012 | -0.001 | -7.69 | 0.012 | 0.012 | 0.012 | 3739915 |
| 1730351700 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.012 | 3102392 |
| 1730265300 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 178242 |
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
