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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732899300 | 7.28 | -0.01 | -0.14 | 7.32 | 7.37 | 7.25 | 0 |
| 1732812900 | 7.29 | 0.01 | 0.14 | 7.39 | 7.43 | 7.23 | 0 |
| 1732726500 | 7.28 | -0.06 | -0.82 | 7.38 | 7.43 | 7.14 | 0 |
| 1732640100 | 7.34 | -0.28 | -3.67 | 7.6 | 7.64 | 7.34 | 0 |
| 1732553700 | 7.62 | -0.17 | -2.18 | 7.89 | 7.92 | 7.62 | 0 |
| 1732294500 | 7.79 | 0.09 | 1.17 | 7.7 | 7.84 | 7.67 | 0 |
| 1732208100 | 7.7 | 0.1 | 1.32 | 7.65 | 7.73 | 7.53 | 0 |
| 1732121700 | 7.6 | 0.01 | 0.13 | 7.77 | 7.77 | 7.59 | 0 |
| 1732035300 | 7.59 | -0.19 | -2.44 | 7.91 | 7.91 | 7.49 | 0 |
| 1731948900 | 7.78 | 0 | 0.00 | 7.88 | 7.88 | 7.67 | 0 |
| 1731689700 | 7.78 | 0.08 | 1.04 | 7.71 | 7.84 | 7.62 | 0 |
| 1731603300 | 7.7 | 0.29 | 3.91 | 7.48 | 7.74 | 7.48 | 0 |
| 1731516900 | 7.41 | -0.04 | -0.54 | 7.46 | 7.51 | 7.29 | 0 |
| 1731430500 | 7.45 | -0.27 | -3.50 | 7.66 | 7.68 | 7.44 | 0 |
| 1731344100 | 7.72 | 0.1 | 1.31 | 7.71 | 7.78 | 7.7 | 0 |
| 1731084900 | 7.62 | -0.19 | -2.43 | 7.79 | 7.8 | 7.61 | 0 |
| 1730998500 | 7.81 | 0.15 | 1.96 | 7.78 | 7.86 | 7.76 | 0 |
| 1730912100 | 7.66 | -0.17 | -2.17 | 7.85 | 7.94 | 7.54 | 0 |
| 1730825700 | 7.83 | 0.11 | 1.42 | 7.74 | 7.83 | 7.71 | 0 |
| 1730739300 | 7.72 | 0 | 0.00 | 7.81 | 7.85 | 7.72 | 0 |
| 1730480100 | 7.72 | 0.02 | 0.26 | 7.78 | 7.88 | 7.72 | 0 |
| 1730393700 | 7.7 | 0 | 0.00 | 7.7 | 7.73 | 7.61 | 0 |
| 1730307300 | 7.7 | -0.05 | -0.65 | 7.79 | 7.86 | 7.69 | 0 |
| 1730220900 | 7.75 | -0.12 | -1.52 | 7.95 | 7.97 | 7.75 | 0 |
| 1730134500 | 7.87 | -0.3 | -3.67 | 8.05 | 8.07 | 7.71 | 0 |
| 1729871700 | 8.17 | 0.25 | 3.16 | 8.05 | 8.24 | 7.98 | 0 |
| 1729785300 | 7.92 | 0.03 | 0.38 | 8.05 | 8.09 | 7.86 | 0 |
| 1729698900 | 7.89 | -0.1 | -1.25 | 7.96 | 7.97 | 7.89 | 0 |
| 1729612500 | 7.99 | -0.01 | -0.13 | 8.0399999 | 8.14 | 7.9 | 0 |
| 1729526100 | 8 | 0.19 | 2.43 | 7.88 | 8.0399999 | 7.88 | 0 |
| 1729266900 | 7.81 | -0.06 | -0.76 | 7.94 | 7.97 | 7.79 | 0 |
| 1729180500 | 7.87 | 0.09 | 1.16 | 7.84 | 7.9 | 7.75 | 0 |
| 1729094100 | 7.78 | 0.1 | 1.30 | 7.7 | 7.84 | 7.69 | 0 |
| 1729007700 | 7.68 | -0.41 | -5.07 | 7.99 | 8.02 | 7.6 | 0 |
| 1728921300 | 8.09 | 0.06 | 0.75 | 8.11 | 8.13 | 8 | 0 |
| 1728662100 | 8.03 | 0.03 | 0.37 | 8.0399999 | 8.06 | 7.95 | 0 |
| 1728575700 | 8 | 0.13 | 1.65 | 7.9 | 8.03 | 7.88 | 0 |
| 1728489300 | 7.87 | -0.01 | -0.13 | 7.97 | 7.97 | 7.78 | 0 |
| 1728402900 | 7.88 | -0.35 | -4.25 | 8.1199999 | 8.18 | 7.86 | 0 |
| 1728316500 | 8.23 | 0.18 | 2.24 | 8.17 | 8.26 | 7.99 | 0 |
| 1728057300 | 8.05 | 0.2 | 2.55 | 7.96 | 8.09 | 7.95 | 0 |
| 1727970900 | 7.85 | -0.04 | -0.51 | 7.91 | 7.95 | 7.73 | 0 |
| 1727884500 | 7.89 | 0.26 | 3.41 | 7.77 | 8.03 | 7.71 | 0 |
| 1727798100 | 7.63 | 0.17 | 2.28 | 7.55 | 7.63 | 7.33 | 0 |
| 1727711700 | 7.46 | 0.04 | 0.54 | 7.59 | 7.59 | 7.36 | 0 |
| 1727452500 | 7.42 | 0.16 | 2.20 | 7.38 | 7.46 | 7.35 | 0 |
| 1727366100 | 7.26 | -0.47 | -6.08 | 7.95 | 7.95 | 7.26 | 0 |
| 1727279700 | 7.73 | -0.2 | -2.52 | 7.91 | 7.93 | 7.68 | 0 |
| 1727193300 | 7.93 | 0.1 | 1.28 | 8 | 8.0399999 | 7.9 | 0 |
| 1727106900 | 7.83 | 0 | 0.00 | 8.01 | 8.01 | 7.69 | 0 |
| 1726847700 | 7.83 | -0.14 | -1.76 | 7.87 | 7.92 | 7.77 | 0 |
| 1726761300 | 7.97 | 0.19 | 2.44 | 7.92 | 8.03 | 7.91 | 0 |
| 1726674900 | 7.78 | 0.01 | 0.13 | 7.88 | 7.9 | 7.69 | 0 |
| 1726588500 | 7.77 | 0.14 | 1.83 | 7.71 | 7.82 | 7.7 | 0 |
| 1726502100 | 7.63 | 0.08 | 1.06 | 7.52 | 7.66 | 7.51 | 0 |
| 1726242900 | 7.55 | 0.17 | 2.30 | 7.47 | 7.63 | 7.46 | 0 |
| 1726156500 | 7.38 | 0.13 | 1.79 | 7.43 | 7.45 | 7.27 | 0 |
| 1726070100 | 7.25 | -0.05 | -0.68 | 7.33 | 7.45 | 7.18 | 0 |
| 1725983700 | 7.3 | -0.33 | -4.33 | 7.67 | 7.69 | 7.27 | 0 |
| 1725897300 | 7.63 | 0.09 | 1.19 | 7.74 | 7.78 | 7.53 | 0 |
| 1725638100 | 7.54 | -0.24 | -3.08 | 7.85 | 7.85 | 7.54 | 0 |
| 1725551700 | 7.78 | 0.05 | 0.65 | 7.75 | 7.86 | 7.7 | 0 |
| 1725465300 | 7.73 | -0.14 | -1.78 | 7.93 | 7.93 | 7.72 | 0 |
| 1725378900 | 7.87 | -0.38 | -4.61 | 8.36 | 8.39 | 7.86 | 0 |
| 1725292500 | 8.25 | -0.02 | -0.24 | 8.34 | 8.34 | 8.23 | 0 |
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
![Logo de NKN [Ethereum] (NKNBTC).](/common/images/company/COIN_NKNUSD.png){kind=small}
