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 | -0.012 | -3.23450134771 | 0.371 | 0.371 | 0.327 | 18600 | 0.35311828 | DE |
| 4 | -0.058 | -13.9088729017 | 0.417 | 0.425 | 0.327 | 15895 | 0.38002318 | DE |
| 12 | -0.07 | -16.317016317 | 0.429 | 0.486 | 0.323 | 65947 | 0.40732243 | DE |
| 26 | -0.127 | -26.1316872428 | 0.486 | 0.52 | 0.323 | 43009 | 0.42142317 | DE |
| 52 | -0.311 | -46.4179104478 | 0.67 | 0.726 | 0.323 | 40911 | 0.5088433 | DE |
| 156 | -1.291 | -78.2424242424 | 1.65 | 3.19 | 0.323 | 58689 | 1.2446462 | DE |
| 260 | -1.291 | -78.2424242424 | 1.65 | 3.19 | 0.323 | 58689 | 1.2446462 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 0.359 | 0.009 | 2.57 | 0.341 | 0.363 | 0.34 | 28000 |
| 1732208100 | 0.35 | 0 | 0.00 | 0.341 | 0.35 | 0.341 | 2000 |
| 1732121700 | 0.35 | -0.003 | -0.85 | 0.353 | 0.353 | 0.327 | 56000 |
| 1732035300 | 0.353 | -0.001 | -0.28 | 0.36 | 0.36 | 0.35 | 19000 |
| 1731948900 | 0.354 | -0.013 | -3.54 | 0.355 | 0.355 | 0.354 | 3000 |
| 1731689700 | 0.367 | -0.003 | -0.81 | 0.371 | 0.371 | 0.365 | 13000 |
| 1731603300 | 0.37 | -0.007 | -1.86 | 0.371 | 0.376 | 0.37 | 10000 |
| 1731516900 | 0.377 | -0.013 | -3.33 | 0.376 | 0.386 | 0.369 | 42000 |
| 1731430500 | 0.39 | 0.001 | 0.26 | 0.375 | 0.39 | 0.375 | 6000 |
| 1731344100 | 0.389 | 0.007 | 1.83 | 0.389 | 0.389 | 0.374 | 19000 |
| 1731084900 | 0.382 | -0.004 | -1.04 | 0.38 | 0.382 | 0.375 | 6000 |
| 1730998500 | 0.386 | 0 | 0.00 | 0.38 | 0.386 | 0.38 | 9000 |
| 1730912100 | 0.386 | 0.001 | 0.26 | 0.385 | 0.386 | 0.374 | 42000 |
| 1730825700 | 0.385 | -0.015 | -3.75 | 0.384 | 0.385 | 0.384 | 4000 |
| 1730739300 | 0.4 | 0.008 | 2.04 | 0.396 | 0.4 | 0.385 | 12000 |
| 1730480100 | 0.392 | -0.008 | -2.00 | 0.4 | 0.4 | 0.39 | 6000 |
| 1730393700 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1730307300 | 0.4 | -0.007 | -1.72 | 0.4069999 | 0.4069999 | 0.395 | 14000 |
| 1730220900 | 0.4069999 | -0.015 | -3.55 | 0.4079999 | 0.4079999 | 0.406 | 10000 |
| 1730134500 | 0.422 | -0.003 | -0.71 | 0.422 | 0.422 | 0.422 | 1000 |
| 1729871700 | 0.425 | 0.0150001 | 3.66 | 0.417 | 0.425 | 0.415 | 28000 |
| 1729785300 | 0.4099999 | 0 | 0.00 | 0.414 | 0.438 | 0.4099999 | 60000 |
| 1729698900 | 0.4099999 | -0.017 | -3.98 | 0.415 | 0.415 | 0.4099999 | 20000 |
| 1729612500 | 0.427 | -0.007 | -1.61 | 0.421 | 0.427 | 0.415 | 24000 |
| 1729526100 | 0.434 | -0.004 | -0.91 | 0.439 | 0.449 | 0.426 | 97000 |
| 1729266900 | 0.438 | 0.001 | 0.23 | 0.441 | 0.45 | 0.4089999 | 236000 |
| 1729180500 | 0.437 | -0.023 | -5.00 | 0.475 | 0.486 | 0.428 | 486000 |
| 1729094100 | 0.46 | 0.046 | 11.11 | 0.419 | 0.464 | 0.414 | 355000 |
| 1729007700 | 0.414 | 0.014 | 3.50 | 0.4 | 0.424 | 0.399 | 127000 |
| 1728921300 | 0.4 | -0.01 | -2.44 | 0.42 | 0.43 | 0.39 | 128000 |
| 1728662100 | 0.4099999 | 0.0159999 | 4.06 | 0.396 | 0.451 | 0.396 | 534000 |
| 1728575700 | 0.394 | 0.044 | 12.57 | 0.368 | 0.418 | 0.362 | 559000 |
| 1728489300 | 0.35 | 0.019 | 5.74 | 0.33 | 0.35 | 0.323 | 94000 |
| 1728402900 | 0.331 | 0 | 0.00 | 0.331 | 0.331 | 0.331 | 4000 |
| 1728316500 | 0.331 | 0.003 | 0.91 | 0.33 | 0.331 | 0.33 | 2000 |
| 1728057300 | 0.328 | -0.005 | -1.50 | 0.33 | 0.33 | 0.328 | 11000 |
| 1727970900 | 0.333 | -0.002 | -0.60 | 0.333 | 0.333 | 0.333 | 2000 |
| 1727884500 | 0.335 | 0.005 | 1.52 | 0.334 | 0.335 | 0.334 | 29000 |
| 1727798100 | 0.33 | -0.027 | -7.56 | 0.34 | 0.3439999 | 0.327 | 62000 |
| 1727711700 | 0.357 | 0.003 | 0.85 | 0.3459999 | 0.357 | 0.3459999 | 6000 |
| 1727452500 | 0.354 | 0 | 0.00 | 0.354 | 0.354 | 0.354 | 0 |
| 1727366100 | 0.354 | -0.003 | -0.84 | 0.354 | 0.354 | 0.354 | 3000 |
| 1727279700 | 0.357 | 0 | 0.00 | 0.356 | 0.357 | 0.3459999 | 28000 |
| 1727193300 | 0.357 | 0.017 | 5.00 | 0.3469999 | 0.357 | 0.3469999 | 25000 |
| 1727106900 | 0.34 | -0.016 | -4.49 | 0.355 | 0.355 | 0.339 | 25000 |
| 1726847700 | 0.356 | -0.001 | -0.28 | 0.356 | 0.356 | 0.356 | 1000 |
| 1726761300 | 0.357 | -0.002 | -0.56 | 0.353 | 0.357 | 0.3459999 | 31000 |
| 1726674900 | 0.359 | -0.017 | -4.52 | 0.37 | 0.37 | 0.3439999 | 34000 |
| 1726588500 | 0.376 | 0 | 0.00 | 0.376 | 0.376 | 0.376 | 0 |
| 1726502100 | 0.376 | 0.007 | 1.90 | 0.355 | 0.376 | 0.355 | 13000 |
| 1726242900 | 0.369 | 0 | 0.00 | 0.369 | 0.369 | 0.369 | 2000 |
| 1726156500 | 0.369 | 0 | 0.00 | 0.369 | 0.369 | 0.369 | 3000 |
| 1726070100 | 0.369 | 0.005 | 1.37 | 0.377 | 0.377 | 0.35 | 32000 |
| 1725983700 | 0.364 | -0.022 | -5.70 | 0.395 | 0.395 | 0.35 | 92000 |
| 1725897300 | 0.386 | -0.012 | -3.02 | 0.396 | 0.396 | 0.366 | 25000 |
| 1725638100 | 0.398 | -0.021 | -5.01 | 0.418 | 0.418 | 0.38 | 234000 |
| 1725551700 | 0.419 | 0.005 | 1.21 | 0.424 | 0.426 | 0.4069999 | 40000 |
| 1725465300 | 0.414 | -0.025 | -5.69 | 0.43 | 0.43 | 0.414 | 5000 |
| 1725378900 | 0.439 | 0.018 | 4.28 | 0.429 | 0.439 | 0.429 | 6000 |
| 1725292500 | 0.421 | -0.004 | -0.94 | 0.421 | 0.421 | 0.421 | 4000 |
| 1725033300 | 0.425 | 0.01 | 2.41 | 0.429 | 0.429 | 0.425 | 18000 |
| 1724946900 | 0.415 | -0.016 | -3.71 | 0.415 | 0.422 | 0.415 | 14000 |
| 1724860500 | 0.431 | 0.011 | 2.62 | 0.425 | 0.431 | 0.4109999 | 34000 |
| 1724774100 | 0.42 | -0.011 | -2.55 | 0.42 | 0.42 | 0.42 | 7000 |
| 1724687700 | 0.431 | -0.009 | -2.05 | 0.443 | 0.465 | 0.42 | 109000 |
| 1724428500 | 0.44 | -0.005 | -1.12 | 0.449 | 0.449 | 0.44 | 6000 |
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
