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 | 0.125 | 6.49350649351 | 1.925 | 2.05 | 1.925 | 169782 | 1.98462246 | DE |
| 4 | 0.305 | 17.4785100287 | 1.745 | 2.06 | 1.74 | 256288 | 1.92486702 | DE |
| 12 | 0.06 | 3.01507537688 | 1.99 | 2.06 | 1.735 | 318388 | 1.87970715 | DE |
| 26 | -0.29 | -12.3931623932 | 2.34 | 2.53 | 1.735 | 339194 | 2.04936594 | DE |
| 52 | -0.45 | -18 | 2.5 | 3.05 | 1.735 | 361920 | 2.32996044 | DE |
| 156 | 0.15 | 7.89473684211 | 1.9 | 3.29 | 1.3 | 414523 | 2.35944886 | DE |
| 260 | -2.3 | -52.8735632184 | 4.35 | 5.03 | 0.67 | 445269 | 2.29584406 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 2.05 | 0.04 | 1.99 | 2.0099999 | 2.05 | 1.995 | 169912 |
| 1732770900 | 2.0099999 | 0.01 | 0.75 | 2.0099999 | 2.0299999 | 2 | 93348 |
| 1732684500 | 1.995 | 0.01 | 0.50 | 1.99 | 2.02 | 1.98 | 169455 |
| 1732598100 | 1.985 | 0.01 | 0.51 | 1.985 | 2.0099999 | 1.975 | 113187 |
| 1732511700 | 1.975 | -0.01 | -0.25 | 2 | 2.0099999 | 1.96 | 268870 |
| 1732252500 | 1.98 | -0.01 | -0.50 | 2.0099999 | 2.04 | 1.965 | 81334 |
| 1732166100 | 1.99 | 0.05 | 2.58 | 1.925 | 2.0099999 | 1.925 | 216065 |
| 1732079700 | 1.94 | -0.11 | -5.37 | 2.05 | 2.05 | 1.925 | 537751 |
| 1731993300 | 2.05 | 0.04 | 1.99 | 2.02 | 2.05 | 2 | 268399 |
| 1731906900 | 2.0099999 | -0.04 | -1.95 | 2.04 | 2.06 | 2.0099999 | 248381 |
| 1731647700 | 2.05 | 0.07 | 3.40 | 1.97 | 2.06 | 1.97 | 440043 |
| 1731561300 | 1.9825 | 0.06 | 3.26 | 1.94 | 1.985 | 1.93 | 384528 |
| 1731474900 | 1.92 | 0.01 | 0.52 | 1.91 | 1.95 | 1.905 | 230988 |
| 1731388500 | 1.91 | 0.02 | 1.33 | 1.88 | 1.92 | 1.88 | 198505 |
| 1731302100 | 1.885 | 0.02 | 1.07 | 1.88 | 1.91 | 1.86 | 184500 |
| 1731042900 | 1.865 | 0.01 | 0.54 | 1.86 | 1.895 | 1.85 | 386465 |
| 1730956500 | 1.855 | 0.04 | 2.49 | 1.8 | 1.865 | 1.8 | 367767 |
| 1730870100 | 1.81 | 0.05 | 2.55 | 1.78 | 1.815 | 1.77 | 196060 |
| 1730783700 | 1.765 | -0.04 | -1.94 | 1.795 | 1.795 | 1.76 | 220113 |
| 1730697300 | 1.8 | 0 | 0.00 | 1.805 | 1.815 | 1.78 | 194943 |
| 1730438100 | 1.8 | -0.02 | -0.83 | 1.8 | 1.81 | 1.78 | 169193 |
| 1730351700 | 1.815 | 0.07 | 4.01 | 1.745 | 1.8225 | 1.74 | 249218 |
| 1730265300 | 1.745 | -0.03 | -1.69 | 1.775 | 1.79 | 1.735 | 450910 |
| 1730178900 | 1.775 | -0.02 | -1.11 | 1.8 | 1.805 | 1.765 | 289144 |
| 1730092500 | 1.795 | 0 | 0.00 | 1.79 | 1.8 | 1.76 | 293211 |
| 1729833300 | 1.795 | -0.03 | -1.37 | 1.82 | 1.84 | 1.77 | 737087 |
| 1729746900 | 1.82 | -0.03 | -1.62 | 1.87 | 1.87 | 1.81 | 263197 |
| 1729660500 | 1.85 | -0.01 | -0.54 | 1.86 | 1.87 | 1.845 | 473241 |
| 1729574100 | 1.86 | -0.01 | -0.27 | 1.865 | 1.87 | 1.855 | 154973 |
| 1729487700 | 1.865 | 0.01 | 0.81 | 1.87 | 1.875 | 1.845 | 118097 |
| 1729228500 | 1.85 | -0.03 | -1.33 | 1.875 | 1.875 | 1.845 | 479434 |
| 1729142100 | 1.875 | -0.01 | -0.53 | 1.88 | 1.895 | 1.865 | 127907 |
| 1729055700 | 1.885 | 0.02 | 0.96 | 1.855 | 1.9 | 1.84 | 347423 |
| 1728969300 | 1.867 | 0.01 | 0.65 | 1.865 | 1.885 | 1.855 | 237608 |
| 1728882900 | 1.855 | -0.06 | -3.13 | 1.9 | 1.9 | 1.83 | 486962 |
| 1728623700 | 1.915 | -0.01 | -0.26 | 1.91 | 1.93 | 1.895 | 181299 |
| 1728537300 | 1.92 | 0.02 | 1.05 | 1.91 | 1.95 | 1.91 | 204275 |
| 1728450900 | 1.9 | -0.01 | -0.26 | 1.94 | 1.94 | 1.895 | 212134 |
| 1728364500 | 1.905 | -0.04 | -1.80 | 1.93 | 1.93 | 1.86 | 365793 |
| 1728278100 | 1.94 | 0.06 | 3.19 | 1.89 | 1.94 | 1.86 | 270001 |
| 1728022500 | 1.88 | 0.01 | 0.80 | 1.85 | 1.88 | 1.825 | 277881 |
| 1727936100 | 1.865 | -0.05 | -2.36 | 1.9 | 1.905 | 1.8475 | 502609 |
| 1727849700 | 1.91 | -0.02 | -0.78 | 1.96 | 1.96 | 1.87 | 458697 |
| 1727763300 | 1.925 | -0.05 | -2.41 | 2.0099999 | 2.0099999 | 1.9225 | 261566 |
| 1727676900 | 1.9725 | 0.01 | 0.64 | 1.98 | 2.0099999 | 1.955 | 329094 |
| 1727417700 | 1.96 | 0.02 | 1.03 | 1.94 | 1.965 | 1.93 | 165613 |
| 1727331300 | 1.94 | 0.05 | 2.78 | 1.89 | 1.95 | 1.87 | 447734 |
| 1727244900 | 1.8875 | 0.02 | 0.94 | 1.87 | 1.9075 | 1.87 | 301717 |
| 1727158500 | 1.87 | 0.04 | 2.19 | 1.845 | 1.88 | 1.84 | 377356 |
| 1727072100 | 1.83 | -0.04 | -1.88 | 1.855 | 1.875 | 1.825 | 431622 |
| 1726812900 | 1.865 | -0.03 | -1.58 | 1.93 | 1.93 | 1.855 | 553693 |
| 1726726500 | 1.895 | 0.03 | 1.61 | 1.86 | 1.9075 | 1.85 | 336031 |
| 1726640100 | 1.865 | 0.01 | 0.54 | 1.85 | 1.87 | 1.845 | 148495 |
| 1726553700 | 1.855 | -0 | -0.13 | 1.87 | 1.87 | 1.825 | 440888 |
| 1726467300 | 1.8575 | 0.01 | 0.41 | 1.85 | 1.875 | 1.83 | 486183 |
| 1726208100 | 1.85 | 0.03 | 1.65 | 1.835 | 1.8625 | 1.835 | 246634 |
| 1726121700 | 1.82 | 0.02 | 1.11 | 1.815 | 1.825 | 1.79 | 228162 |
| 1726035300 | 1.8 | -0.04 | -1.91 | 1.89 | 1.89 | 1.79 | 504254 |
| 1725948900 | 1.835 | -0.02 | -1.08 | 1.87 | 1.88 | 1.805 | 444687 |
| 1725862500 | 1.855 | -0.03 | -1.33 | 1.8 | 1.87 | 1.8 | 373151 |
| 1725603300 | 1.88 | -0.03 | -1.57 | 1.93 | 1.93 | 1.865 | 458484 |
| 1725516900 | 1.91 | -0.07 | -3.54 | 1.99 | 1.99 | 1.9 | 510272 |
| 1725430500 | 1.98 | -0.03 | -1.49 | 1.95 | 2.0099999 | 1.95 | 431931 |
| 1725344100 | 2.0099999 | 0.03 | 1.52 | 1.975 | 2.04 | 1.975 | 345615 |
| 1725257700 | 1.98 | -0.01 | -0.25 | 1.98 | 2 | 1.94 | 684593 |
| 1724998500 | 1.985 | 0.09 | 4.47 | 1.9 | 1.99 | 1.9 | 751195 |
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
