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 | 0.490196078431 | 2.04 | 2.07 | 1.955 | 7750 | 1.99814516 | DE |
| 4 | 0.23 | 12.6373626374 | 1.82 | 2.14 | 1.79 | 55421 | 1.96834758 | DE |
| 12 | 0.085 | 4.32569974555 | 1.965 | 2.14 | 1.73 | 35411 | 1.93636662 | DE |
| 26 | -0.07 | -3.30188679245 | 2.12 | 2.16 | 1.73 | 24570 | 1.95995894 | DE |
| 52 | -0.01 | -0.485436893204 | 2.06 | 2.41 | 1.73 | 20211 | 2.018414 | DE |
| 156 | 0.33 | 19.1860465116 | 1.72 | 3 | 1.53 | 21947 | 2.1037262 | DE |
| 260 | 0.735 | 55.8935361217 | 1.315 | 3 | 0.91 | 36101 | 1.63340437 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732726500 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1732640100 | 2.05 | 0.04 | 1.99 | 2.0099999 | 2.05 | 2 | 2500 |
| 1732553700 | 2.0099999 | 0.03 | 1.77 | 1.96 | 2.07 | 1.96 | 16500 |
| 1732294500 | 1.975 | 0.01 | 0.25 | 1.96 | 1.975 | 1.96 | 2500 |
| 1732208100 | 1.97 | 0.01 | 0.77 | 2.04 | 2.04 | 1.955 | 9500 |
| 1732121700 | 1.955 | 0.02 | 0.77 | 1.94 | 1.96 | 1.94 | 9500 |
| 1732035300 | 1.94 | -0.04 | -2.02 | 1.975 | 1.98 | 1.94 | 12500 |
| 1731948900 | 1.98 | 0 | 0.00 | 1.995 | 1.995 | 1.98 | 1000 |
| 1731689700 | 1.98 | 0.03 | 1.54 | 1.935 | 1.98 | 1.935 | 4500 |
| 1731603300 | 1.95 | 0.02 | 1.04 | 1.96 | 1.96 | 1.945 | 13500 |
| 1731516900 | 1.93 | -0.08 | -3.98 | 2.04 | 2.1 | 1.915 | 118500 |
| 1731430500 | 2.0099999 | -0.06 | -2.90 | 2.1 | 2.1 | 2 | 49500 |
| 1731344100 | 2.07 | 0.02 | 0.98 | 2.13 | 2.14 | 2.06 | 30500 |
| 1731084900 | 2.05 | 0.02 | 0.99 | 2.07 | 2.07 | 1.96 | 115500 |
| 1730998500 | 2.0299999 | 0.03 | 1.75 | 2 | 2.06 | 1.88 | 134500 |
| 1730912100 | 1.995 | -0.01 | -0.25 | 1.985 | 2.0299999 | 1.945 | 109500 |
| 1730825700 | 2 | 0.1 | 4.99 | 1.935 | 2.0099999 | 1.93 | 187500 |
| 1730739300 | 1.905 | 0.1 | 5.54 | 1.825 | 1.935 | 1.825 | 90500 |
| 1730480100 | 1.805 | -0.02 | -0.82 | 1.8 | 1.835 | 1.79 | 14000 |
| 1730393700 | 1.82 | 0.02 | 1.11 | 1.82 | 1.9 | 1.805 | 131000 |
| 1730307300 | 1.8 | -0.04 | -1.91 | 1.845 | 1.85 | 1.8 | 22000 |
| 1730220900 | 1.835 | 0.05 | 3.09 | 1.84 | 1.875 | 1.8 | 25000 |
| 1730134500 | 1.78 | -0.02 | -1.11 | 1.84 | 1.87 | 1.78 | 18000 |
| 1729871700 | 1.8 | -0.01 | -0.28 | 1.825 | 1.87 | 1.8 | 24500 |
| 1729785300 | 1.805 | 0.04 | 2.27 | 1.78 | 1.82 | 1.78 | 18000 |
| 1729698900 | 1.765 | -0.01 | -0.28 | 1.73 | 1.79 | 1.73 | 29000 |
| 1729612500 | 1.77 | 0 | 0.00 | 1.795 | 1.795 | 1.755 | 12000 |
| 1729526100 | 1.77 | -0.02 | -1.12 | 1.78 | 1.875 | 1.77 | 63000 |
| 1729266900 | 1.79 | -0.06 | -3.24 | 1.87 | 1.94 | 1.745 | 89000 |
| 1729180500 | 1.85 | -0.02 | -0.80 | 1.87 | 1.89 | 1.82 | 18000 |
| 1729094100 | 1.865 | 0.01 | 0.81 | 1.865 | 1.865 | 1.855 | 3500 |
| 1729007700 | 1.85 | -0.05 | -2.37 | 1.91 | 1.91 | 1.85 | 13000 |
| 1728921300 | 1.895 | 0.01 | 0.26 | 1.895 | 1.895 | 1.865 | 5500 |
| 1728662100 | 1.89 | 0 | 0.00 | 1.895 | 1.895 | 1.89 | 5000 |
| 1728575700 | 1.89 | -0.04 | -1.82 | 1.945 | 1.95 | 1.88 | 16000 |
| 1728489300 | 1.925 | -0.02 | -1.03 | 1.93 | 1.93 | 1.925 | 3000 |
| 1728402900 | 1.945 | 0 | 0.00 | 1.925 | 1.945 | 1.915 | 20500 |
| 1728316500 | 1.945 | 0.05 | 2.37 | 1.89 | 2 | 1.89 | 108500 |
| 1728057300 | 1.9 | 0 | 0.00 | 1.88 | 1.9 | 1.86 | 16000 |
| 1727970900 | 1.9 | -0.06 | -3.06 | 1.995 | 1.995 | 1.9 | 28000 |
| 1727884500 | 1.96 | -0.03 | -1.26 | 1.96 | 1.96 | 1.96 | 1000 |
| 1727798100 | 1.985 | -0.02 | -0.75 | 1.995 | 2 | 1.985 | 3000 |
| 1727711700 | 2 | 0.08 | 4.17 | 1.935 | 2.0299999 | 1.91 | 134500 |
| 1727452500 | 1.92 | -0.03 | -1.29 | 1.92 | 1.94 | 1.86 | 73500 |
| 1727366100 | 1.945 | -0.05 | -2.51 | 1.975 | 1.975 | 1.93 | 27000 |
| 1727279700 | 1.995 | 0 | 0.00 | 1.97 | 2 | 1.905 | 52000 |
| 1727193300 | 1.995 | 0.02 | 0.76 | 1.985 | 2 | 1.95 | 13500 |
| 1727106900 | 1.98 | -0.03 | -1.49 | 1.98 | 2.0299999 | 1.895 | 58500 |
| 1726847700 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 0 |
| 1726761300 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 0 |
| 1726674900 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 0 |
| 1726588500 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 1000 |
| 1726502100 | 2.0099999 | 0.02 | 1.26 | 1.99 | 2.0099999 | 1.99 | 6500 |
| 1726242900 | 1.985 | 0.02 | 0.76 | 1.975 | 1.985 | 1.97 | 2000 |
| 1726156500 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 2000 |
| 1726070100 | 1.97 | -0.02 | -0.76 | 1.955 | 2.09 | 1.955 | 12000 |
| 1725983700 | 1.985 | 0 | 0.00 | 1.96 | 1.985 | 1.96 | 2000 |
| 1725897300 | 1.985 | 0.01 | 0.25 | 1.985 | 1.985 | 1.985 | 1500 |
| 1725638100 | 1.98 | 0.02 | 1.28 | 1.98 | 1.98 | 1.98 | 500 |
| 1725551700 | 1.955 | -0.01 | -0.51 | 1.965 | 1.965 | 1.955 | 2000 |
| 1725465300 | 1.965 | 0.02 | 0.77 | 1.96 | 2 | 1.96 | 9500 |
| 1725378900 | 1.95 | -0.03 | -1.27 | 1.96 | 1.96 | 1.95 | 11000 |
| 1725292500 | 1.975 | -0.02 | -0.75 | 1.99 | 2 | 1.975 | 10000 |
| 1725033300 | 1.99 | -0.09 | -4.33 | 2.05 | 2.07 | 1.99 | 53500 |
| 1724946900 | 2.08 | 0.07 | 3.48 | 1.98 | 2.08 | 1.96 | 12500 |
| 1724860500 | 2.0099999 | -0.04 | -1.95 | 2.05 | 2.05 | 1.98 | 13500 |
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
