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 | 1.3698630137 | 0.365 | 0.375 | 0.355 | 55032 | 0.36520706 | DE |
| 4 | -0.14 | -27.4509803922 | 0.51 | 0.53 | 0.33 | 59542 | 0.40392496 | DE |
| 12 | -0.09 | -19.5652173913 | 0.46 | 0.565 | 0.33 | 31149 | 0.43562901 | DE |
| 26 | 0.05 | 15.625 | 0.32 | 0.635 | 0.22 | 34425 | 0.39532799 | DE |
| 52 | 0.03 | 8.82352941176 | 0.34 | 0.635 | 0.22 | 25650 | 0.37660517 | DE |
| 156 | -1.165 | -75.8957654723 | 1.535 | 1.6 | 0.155 | 41224 | 0.54208674 | DE |
| 260 | -6.28 | -94.4360902256 | 6.65 | 7.69 | 0.155 | 94299 | 2.29551619 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 0.37 | -0.005 | -1.33 | 0.365 | 0.372 | 0.365 | 238980 |
| 1732166100 | 0.375 | 0.015 | 4.17 | 0.35 | 0.39 | 0.35 | 77045 |
| 1732079700 | 0.36 | 0 | 0.00 | 0.362 | 0.362 | 0.36 | 35043 |
| 1731993300 | 0.36 | -0.005 | -1.37 | 0.36 | 0.37 | 0.36 | 30849 |
| 1731906900 | 0.365 | -0.005 | -1.35 | 0.355 | 0.365 | 0.355 | 33972 |
| 1731647700 | 0.37 | 0.005 | 1.37 | 0.37 | 0.37 | 0.365 | 77287 |
| 1731561300 | 0.365 | 0.015 | 4.29 | 0.365 | 0.375 | 0.355 | 98011 |
| 1731474900 | 0.35 | 0.0050001 | 1.45 | 0.36 | 0.36 | 0.335 | 161562 |
| 1731388500 | 0.3449999 | -0.04 | -10.39 | 0.37 | 0.37 | 0.33 | 96933 |
| 1731302100 | 0.385 | -0.085 | -18.09 | 0.475 | 0.475 | 0.38 | 202485 |
| 1731042900 | 0.47 | -0.005 | -1.05 | 0.475 | 0.475 | 0.47 | 4590 |
| 1730956500 | 0.475 | -0.005 | -1.04 | 0.48 | 0.48 | 0.475 | 6451 |
| 1730870100 | 0.48 | -0.01 | -2.04 | 0.485 | 0.49 | 0.48 | 9099 |
| 1730783700 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.485 | 51061 |
| 1730697300 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1730438100 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 339 |
| 1730351700 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1730265300 | 0.49 | -0.025 | -4.85 | 0.49 | 0.49 | 0.49 | 2647 |
| 1730178900 | 0.515 | 0.025 | 5.10 | 0.51 | 0.515 | 0.49 | 8835 |
| 1730092500 | 0.49 | -0.005 | -1.01 | 0.495 | 0.53 | 0.49 | 242909 |
| 1729833300 | 0.495 | -0.015 | -2.94 | 0.5 | 0.5 | 0.495 | 7579 |
| 1729746900 | 0.51 | 0.015 | 3.03 | 0.51 | 0.51 | 0.51 | 2108 |
| 1729660500 | 0.495 | 0.01 | 2.06 | 0.495 | 0.51 | 0.495 | 6074 |
| 1729574100 | 0.485 | -0.015 | -3.00 | 0.485 | 0.485 | 0.485 | 7797 |
| 1729487700 | 0.5 | 0 | 0.00 | 0.49 | 0.505 | 0.49 | 3030 |
| 1729228500 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1729142100 | 0.5 | -0.04 | -7.41 | 0.52 | 0.52 | 0.5 | 6119 |
| 1729055700 | 0.54 | 0.03 | 5.88 | 0.51 | 0.54 | 0.51 | 26552 |
| 1728969300 | 0.51 | -0.005 | -0.97 | 0.51 | 0.52 | 0.47 | 17778 |
| 1728882900 | 0.515 | 0.03 | 6.19 | 0.485 | 0.515 | 0.485 | 30296 |
| 1728623700 | 0.485 | -0.005 | -1.02 | 0.48 | 0.485 | 0.48 | 6892 |
| 1728537300 | 0.49 | -0.005 | -1.01 | 0.49 | 0.49 | 0.49 | 11 |
| 1728450900 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 0 |
| 1728364500 | 0.495 | 0.015 | 3.13 | 0.48 | 0.495 | 0.48 | 237 |
| 1728278100 | 0.48 | 0 | 0.00 | 0.495 | 0.495 | 0.48 | 3952 |
| 1728022500 | 0.48 | -0.05 | -9.43 | 0.5 | 0.5 | 0.48 | 14758 |
| 1727936100 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1727849700 | 0.53 | 0.02 | 3.92 | 0.53 | 0.53 | 0.53 | 2814 |
| 1727763300 | 0.51 | 0.005 | 0.99 | 0.5 | 0.535 | 0.5 | 21222 |
| 1727676900 | 0.505 | -0.015 | -2.88 | 0.5 | 0.505 | 0.5 | 1152 |
| 1727417700 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 641 |
| 1727331300 | 0.52 | 0.02 | 4.00 | 0.505 | 0.52 | 0.48 | 25769 |
| 1727244900 | 0.5 | -0.015 | -2.91 | 0.515 | 0.515 | 0.5 | 29181 |
| 1727158500 | 0.515 | -0.04 | -7.21 | 0.515 | 0.515 | 0.51 | 17036 |
| 1727072100 | 0.555 | 0.09 | 19.35 | 0.465 | 0.5649999 | 0.465 | 66820 |
| 1726812900 | 0.465 | -0.035 | -7.00 | 0.5 | 0.5 | 0.465 | 54682 |
| 1726726500 | 0.5 | 0.025 | 5.26 | 0.475 | 0.5 | 0.475 | 16329 |
| 1726640100 | 0.475 | 0.005 | 1.06 | 0.47 | 0.48 | 0.47 | 34293 |
| 1726553700 | 0.47 | 0.005 | 1.08 | 0.47 | 0.475 | 0.46 | 47737 |
| 1726467300 | 0.465 | 0.005 | 1.09 | 0.46 | 0.465 | 0.46 | 1168 |
| 1726208100 | 0.46 | -0.01 | -2.13 | 0.46 | 0.47 | 0.46 | 8494 |
| 1726121700 | 0.47 | -0.005 | -1.05 | 0.465 | 0.47 | 0.465 | 6974 |
| 1726035300 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 0 |
| 1725948900 | 0.475 | 0.005 | 1.06 | 0.46 | 0.475 | 0.46 | 13673 |
| 1725862500 | 0.47 | 0 | 0.00 | 0.465 | 0.475 | 0.46 | 30613 |
| 1725603300 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1725516900 | 0.47 | 0.015 | 3.30 | 0.47 | 0.47 | 0.47 | 400 |
| 1725430500 | 0.455 | -0.03 | -6.19 | 0.465 | 0.47 | 0.455 | 6827 |
| 1725344100 | 0.485 | 0.055 | 12.79 | 0.43 | 0.485 | 0.43 | 11264 |
| 1725257700 | 0.43 | -0.04 | -8.51 | 0.49 | 0.49 | 0.425 | 16601 |
| 1724998500 | 0.47 | 0.01 | 2.17 | 0.46 | 0.47 | 0.46 | 25131 |
| 1724912100 | 0.46 | 0 | 0.00 | 0.46 | 0.465 | 0.45 | 16842 |
| 1724825700 | 0.46 | 0.04 | 9.52 | 0.425 | 0.475 | 0.42 | 47648 |
| 1724739300 | 0.42 | 0.105 | 33.33 | 0.35 | 0.45 | 0.35 | 122040 |
| 1724652900 | 0.315 | -0.04 | -11.27 | 0.32 | 0.355 | 0.315 | 78153 |
| 1724393700 | 0.355 | -0.005 | -1.39 | 0.395 | 0.395 | 0.355 | 46825 |
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
