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 | 0.04 | 15.0943396226 | 0.265 | 0.32 | 0.26 | 418926 | 0.28358962 | DE |
| 4 | 0.015 | 5.1724137931 | 0.29 | 0.32 | 0.225 | 661310 | 0.27429517 | DE |
| 12 | 0.005 | 1.66666666667 | 0.3 | 0.49 | 0.225 | 1505388 | 0.33902195 | DE |
| 26 | 0.26 | 577.777777778 | 0.045 | 0.49 | 0.04 | 1883155 | 0.25009841 | DE |
| 52 | 0.285 | 1425 | 0.02 | 0.49 | 0.016 | 1214934 | 0.22403893 | DE |
| 156 | 0.265 | 662.5 | 0.04 | 0.49 | 0.016 | 778975 | 0.16767565 | DE |
| 260 | 0.28 | 1120 | 0.025 | 0.49 | 0.016 | 575801 | 0.15377487 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742447700 | 0.315 | 0.02 | 6.78 | 0.3 | 0.325 | 0.3 | 1137689 |
| 1742361300 | 0.295 | 0.0100001 | 3.51 | 0.2849999 | 0.3 | 0.28 | 588542 |
| 1742274900 | 0.2849999 | 0.0025 | 0.88 | 0.29 | 0.295 | 0.28 | 443395 |
| 1742188500 | 0.2824999 | 0.0199999 | 7.62 | 0.27 | 0.29 | 0.27 | 576725 |
| 1741929300 | 0.2625 | -0.0125 | -4.55 | 0.27 | 0.27 | 0.26 | 203053 |
| 1741842900 | 0.275 | 0.02 | 7.84 | 0.265 | 0.275 | 0.26 | 282913 |
| 1741756500 | 0.255 | 0.015 | 6.25 | 0.245 | 0.26 | 0.2425 | 247679 |
| 1741670100 | 0.24 | -0.01 | -4.00 | 0.25 | 0.25 | 0.235 | 1178550 |
| 1741583700 | 0.25 | -0.0125 | -4.76 | 0.27 | 0.28 | 0.25 | 755923 |
| 1741324500 | 0.2625 | 0.0325 | 14.13 | 0.26 | 0.28 | 0.26 | 1687500 |
| 1741238100 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1741151700 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1741065300 | 0.23 | -0.02 | -8.00 | 0.24 | 0.245 | 0.225 | 814512 |
| 1740978900 | 0.25 | -0.03 | -10.71 | 0.28 | 0.28 | 0.25 | 621436 |
| 1740719700 | 0.28 | -0.01 | -3.45 | 0.2849999 | 0.29 | 0.275 | 88740 |
| 1740633300 | 0.29 | -0.015 | -4.92 | 0.3 | 0.3 | 0.28 | 114219 |
| 1740546900 | 0.305 | 0 | 0.00 | 0.31 | 0.315 | 0.28 | 839083 |
| 1740460500 | 0.305 | 0.01 | 3.39 | 0.3 | 0.305 | 0.29 | 1119945 |
| 1740374100 | 0.295 | -0.01 | -3.28 | 0.29 | 0.295 | 0.265 | 1075385 |
| 1740114900 | 0.305 | 0.01 | 3.39 | 0.295 | 0.305 | 0.295 | 424648 |
| 1740028500 | 0.295 | 0.005 | 1.72 | 0.29 | 0.315 | 0.29 | 841330 |
| 1739942100 | 0.29 | 0 | 0.00 | 0.3 | 0.31 | 0.2849999 | 1536951 |
| 1739855700 | 0.29 | 0.0050001 | 1.75 | 0.3 | 0.3 | 0.2849999 | 631607 |
| 1739769300 | 0.2849999 | 0.0299999 | 11.76 | 0.265 | 0.29 | 0.26 | 979223 |
| 1739510100 | 0.255 | 0.005 | 2.00 | 0.255 | 0.275 | 0.25 | 1031862 |
| 1739423700 | 0.25 | 0 | 0.00 | 0.245 | 0.27 | 0.235 | 1377165 |
| 1739337300 | 0.25 | -0.02 | -7.41 | 0.25 | 0.27 | 0.24 | 1988258 |
| 1739250900 | 0.27 | 0 | 0.00 | 0.27 | 0.29 | 0.25 | 1587870 |
| 1739164500 | 0.27 | -0.04 | -12.90 | 0.305 | 0.31 | 0.265 | 1775094 |
| 1738905300 | 0.31 | 0.015 | 5.08 | 0.3 | 0.32 | 0.3 | 2397384 |
| 1738818900 | 0.295 | -0.105 | -26.25 | 0.42 | 0.425 | 0.26 | 12712376 |
| 1738732500 | 0.4 | 0 | 0.00 | 0.405 | 0.42 | 0.4 | 347608 |
| 1738646100 | 0.4 | 0.01 | 2.56 | 0.405 | 0.405 | 0.39 | 359057 |
| 1738559700 | 0.39 | -0.02 | -4.88 | 0.405 | 0.42 | 0.385 | 722560 |
| 1738300500 | 0.4099999 | -0.02 | -4.65 | 0.42 | 0.425 | 0.405 | 578614 |
| 1738214100 | 0.43 | 0.01 | 2.38 | 0.435 | 0.445 | 0.425 | 1258025 |
| 1738127700 | 0.42 | -0.01 | -2.33 | 0.4099999 | 0.45 | 0.4099999 | 1335200 |
| 1738041300 | 0.43 | 0.015 | 3.61 | 0.425 | 0.43 | 0.4 | 1112680 |
| 1737695700 | 0.415 | 0 | 0.00 | 0.415 | 0.425 | 0.395 | 871539 |
| 1737609300 | 0.415 | -0.035 | -7.78 | 0.45 | 0.465 | 0.4 | 2105901 |
| 1737522900 | 0.45 | 0.03 | 7.14 | 0.435 | 0.49 | 0.415 | 3899692 |
| 1737436500 | 0.42 | 0.025 | 6.33 | 0.405 | 0.435 | 0.395 | 2697783 |
| 1737350100 | 0.395 | 0.015 | 3.95 | 0.45 | 0.475 | 0.395 | 5323287 |
| 1737090900 | 0.38 | 0.005 | 1.33 | 0.38 | 0.415 | 0.38 | 2541667 |
| 1737004500 | 0.375 | 0 | 0.00 | 0.38 | 0.385 | 0.36 | 1441465 |
| 1736918100 | 0.375 | -0.01 | -2.60 | 0.395 | 0.395 | 0.35 | 1859560 |
| 1736831700 | 0.385 | -0.005 | -1.28 | 0.4 | 0.46 | 0.385 | 3825087 |
| 1736745300 | 0.39 | 0.035 | 9.86 | 0.37 | 0.4 | 0.355 | 3237617 |
| 1736486100 | 0.355 | 0.04 | 12.70 | 0.32 | 0.38 | 0.32 | 1896276 |
| 1736399700 | 0.315 | -0.01 | -3.08 | 0.325 | 0.33 | 0.315 | 520194 |
| 1736313300 | 0.325 | 0 | 0.00 | 0.33 | 0.3449999 | 0.325 | 428783 |
| 1736226900 | 0.325 | -0.01 | -2.99 | 0.34 | 0.34 | 0.315 | 586110 |
| 1736140500 | 0.335 | -0.03 | -8.22 | 0.355 | 0.36 | 0.33 | 1204975 |
| 1735881300 | 0.365 | 0.025 | 7.35 | 0.34 | 0.375 | 0.34 | 2483365 |
| 1735794900 | 0.34 | 0.035 | 11.48 | 0.315 | 0.35 | 0.315 | 1289186 |
| 1735617660 | 0.305 | -0.02 | -6.15 | 0.305 | 0.33 | 0.305 | 584882 |
| 1735535700 | 0.325 | 0.035 | 12.07 | 0.29 | 0.3449999 | 0.29 | 1842825 |
| 1735276500 | 0.29 | -0.01 | -3.33 | 0.3 | 0.315 | 0.29 | 521020 |
| 1735014060 | 0.3 | 0.005 | 1.69 | 0.295 | 0.3025 | 0.28 | 497768 |
| 1734930900 | 0.295 | 0.03 | 11.32 | 0.265 | 0.315 | 0.265 | 922799 |
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
