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 | 0.01 | 21.7391304348 | 0.046 | 0.057 | 0.043 | 3817211 | 0.0452877 | DE |
| 4 | 0.015 | 36.5853658537 | 0.041 | 0.057 | 0.036 | 2029737 | 0.04312086 | DE |
| 12 | 0.024 | 75 | 0.032 | 0.058 | 0.03 | 2089920 | 0.04279507 | DE |
| 26 | 0.036 | 180 | 0.02 | 0.058 | 0.02 | 2259480 | 0.03594136 | DE |
| 52 | 0.028 | 100 | 0.028 | 0.058 | 0.014 | 2317087 | 0.02759794 | DE |
| 156 | 0.028 | 100 | 0.028 | 0.058 | 0.014 | 2317087 | 0.02759794 | DE |
| 260 | 0.028 | 100 | 0.028 | 0.058 | 0.014 | 2317087 | 0.02759794 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732770900 | 0.049 | 0.002 | 4.26 | 0.048 | 0.0509999 | 0.048 | 5761519 |
| 1732684500 | 0.047 | 0.0040001 | 9.30 | 0.044 | 0.048 | 0.044 | 7315361 |
| 1732598100 | 0.0429999 | -0.001 | -2.27 | 0.045 | 0.046 | 0.0429999 | 4396285 |
| 1732511700 | 0.044 | -0.002 | -4.35 | 0.045 | 0.046 | 0.0429999 | 3268888 |
| 1732252500 | 0.046 | 0.002 | 4.55 | 0.047 | 0.047 | 0.044 | 3513659 |
| 1732166100 | 0.044 | -0.001 | -2.22 | 0.046 | 0.046 | 0.044 | 591861 |
| 1732079700 | 0.045 | 0.001 | 2.27 | 0.045 | 0.046 | 0.045 | 825660 |
| 1731993300 | 0.044 | 0.004 | 10.00 | 0.041 | 0.044 | 0.041 | 1523583 |
| 1731906900 | 0.04 | -0.002 | -4.76 | 0.04 | 0.041 | 0.04 | 160757 |
| 1731647700 | 0.042 | 0.002 | 5.00 | 0.04 | 0.0429999 | 0.04 | 1160963 |
| 1731561300 | 0.04 | -0.001 | -2.44 | 0.04 | 0.04 | 0.036 | 4019639 |
| 1731474900 | 0.041 | 0.002 | 5.13 | 0.039 | 0.041 | 0.039 | 213532 |
| 1731388500 | 0.039 | -0.002 | -4.88 | 0.041 | 0.041 | 0.039 | 1738585 |
| 1731302100 | 0.041 | 0 | 0.00 | 0.041 | 0.0429999 | 0.04 | 1705477 |
| 1731042900 | 0.041 | -0.002 | -4.65 | 0.045 | 0.045 | 0.04 | 1859668 |
| 1730956500 | 0.0429999 | -0.001 | -2.27 | 0.045 | 0.045 | 0.0429999 | 722936 |
| 1730870100 | 0.044 | 0 | 0.00 | 0.044 | 0.045 | 0.0429999 | 507991 |
| 1730783700 | 0.044 | 0.0010001 | 2.33 | 0.044 | 0.045 | 0.042 | 834352 |
| 1730697300 | 0.0429999 | 0.0019999 | 4.88 | 0.042 | 0.0429999 | 0.04 | 1078839 |
| 1730438100 | 0.041 | 0.001 | 2.50 | 0.042 | 0.042 | 0.04 | 409749 |
| 1730351700 | 0.04 | 0 | 0.00 | 0.041 | 0.0425 | 0.039 | 4746954 |
| 1730265300 | 0.04 | -0.003 | -6.98 | 0.042 | 0.0429999 | 0.036 | 7388470 |
| 1730178900 | 0.0429999 | -0.004 | -8.51 | 0.047 | 0.048 | 0.0429999 | 2274885 |
| 1730092500 | 0.047 | 0 | 0.00 | 0.049 | 0.049 | 0.046 | 1297773 |
| 1729833300 | 0.047 | 0.001 | 2.17 | 0.046 | 0.048 | 0.046 | 2010168 |
| 1729746900 | 0.046 | 0.001 | 2.22 | 0.045 | 0.047 | 0.044 | 3868162 |
| 1729660500 | 0.045 | -0.009 | -16.67 | 0.054 | 0.054 | 0.045 | 5125469 |
| 1729574100 | 0.054 | -0.002 | -3.57 | 0.054 | 0.058 | 0.053 | 2930254 |
| 1729487700 | 0.056 | 0.0050001 | 9.80 | 0.055 | 0.058 | 0.054 | 4092935 |
| 1729228500 | 0.0509999 | 0.0039999 | 8.51 | 0.048 | 0.054 | 0.046 | 3467425 |
| 1729142100 | 0.047 | 0.0045 | 10.59 | 0.042 | 0.052 | 0.042 | 6115587 |
| 1729055700 | 0.0425 | 0.0025 | 6.25 | 0.04 | 0.0429999 | 0.04 | 1470533 |
| 1728969300 | 0.04 | 0 | 0.00 | 0.04 | 0.0405 | 0.04 | 1589232 |
| 1728882900 | 0.04 | -0.003 | -6.98 | 0.0429999 | 0.0429999 | 0.04 | 3004086 |
| 1728623700 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.042 | 474708 |
| 1728537300 | 0.0429999 | 0.0029999 | 7.50 | 0.041 | 0.0429999 | 0.04 | 466670 |
| 1728450900 | 0.04 | -0.002 | -4.76 | 0.042 | 0.042 | 0.04 | 2189003 |
| 1728364500 | 0.042 | -0.003 | -6.67 | 0.045 | 0.045 | 0.042 | 1360266 |
| 1728278100 | 0.045 | 0.0020001 | 4.65 | 0.044 | 0.045 | 0.044 | 1218865 |
| 1728022500 | 0.0429999 | -0.001 | -2.27 | 0.044 | 0.044 | 0.042 | 895424 |
| 1727936100 | 0.044 | -0.001 | -2.22 | 0.045 | 0.045 | 0.042 | 2566912 |
| 1727849700 | 0.045 | 0.0020001 | 4.65 | 0.045 | 0.046 | 0.044 | 5549111 |
| 1727763300 | 0.0429999 | 0.0009999 | 2.38 | 0.0429999 | 0.044 | 0.042 | 1793831 |
| 1727676900 | 0.042 | 0.003 | 7.69 | 0.04 | 0.0429999 | 0.04 | 3135651 |
| 1727417700 | 0.039 | 0.002 | 5.41 | 0.037 | 0.04 | 0.037 | 2085587 |
| 1727331300 | 0.037 | 0 | 0.00 | 0.037 | 0.039 | 0.037 | 1903582 |
| 1727244900 | 0.037 | 0.004 | 12.12 | 0.034 | 0.039 | 0.034 | 2662403 |
| 1727158500 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 1422242 |
| 1727072100 | 0.033 | 0.002 | 6.45 | 0.033 | 0.034 | 0.032 | 1011551 |
| 1726812900 | 0.031 | -0.001 | -3.13 | 0.032 | 0.032 | 0.03 | 1475991 |
| 1726726500 | 0.032 | 0.001 | 3.23 | 0.031 | 0.032 | 0.031 | 361830 |
| 1726640100 | 0.031 | -0.002 | -6.06 | 0.033 | 0.033 | 0.031 | 325347 |
| 1726553700 | 0.033 | 0.001 | 3.13 | 0.033 | 0.033 | 0.033 | 194466 |
| 1726467300 | 0.032 | 0 | 0.00 | 0.032 | 0.034 | 0.032 | 493768 |
| 1726208100 | 0.032 | 0 | 0.00 | 0.033 | 0.034 | 0.032 | 34804 |
| 1726121700 | 0.032 | 0.001 | 3.23 | 0.034 | 0.034 | 0.032 | 1882402 |
| 1726035300 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1725948900 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 268741 |
| 1725862500 | 0.031 | 0 | 0.00 | 0.031 | 0.032 | 0.03 | 1490884 |
| 1725603300 | 0.031 | 0.001 | 3.33 | 0.03 | 0.031 | 0.03 | 538675 |
| 1725516900 | 0.03 | -0.003 | -9.09 | 0.032 | 0.032 | 0.03 | 2272868 |
| 1725430500 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.031 | 2512538 |
| 1725344100 | 0.033 | -0.001 | -2.94 | 0.035 | 0.035 | 0.033 | 1398450 |
| 1725257700 | 0.034 | 0 | 0.00 | 0.034 | 0.035 | 0.034 | 306624 |
| 1724998500 | 0.034 | -0.001 | -2.86 | 0.035 | 0.035 | 0.034 | 402443 |
| 1724912100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 798241 |
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
