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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741971300 | 26.615 | -0.02 | -0.06 | 26.71 | 26.82 | 26.57 | 1152 |
| 1741884900 | 26.63 | 0.83 | 3.22 | 25.735 | 26.63 | 25.735 | 6108 |
| 1741798500 | 25.8 | 0.44 | 1.71 | 25.595 | 25.85 | 25.585 | 4382 |
| 1741712100 | 25.365 | 0.07 | 0.30 | 25.08 | 25.46 | 25.08 | 394 |
| 1741625700 | 25.29 | 0.02 | 0.10 | 25.47 | 25.47 | 25.29 | 585 |
| 1741366500 | 25.265 | -0.41 | -1.60 | 25.605 | 25.605 | 25.205 | 1342 |
| 1741280100 | 25.675 | 0.05 | 0.18 | 25.6 | 25.68 | 25.45 | 2485 |
| 1741193700 | 25.63 | -0.04 | -0.16 | 25.7 | 25.775 | 25.595 | 3120 |
| 1741107300 | 25.67 | -0.13 | -0.50 | 25.745 | 25.75 | 25.67 | 939 |
| 1741020900 | 25.8 | 0.36 | 1.40 | 25.49 | 25.855 | 25.49 | 727 |
| 1740761700 | 25.445 | -0.17 | -0.66 | 25.385 | 25.49 | 25.18 | 2547 |
| 1740675300 | 25.615 | -0.11 | -0.43 | 25.805 | 25.9 | 25.615 | 3892 |
| 1740588900 | 25.725 | 0.33 | 1.28 | 25.75 | 25.84 | 25.72 | 1276 |
| 1740502500 | 25.4 | -1.14 | -4.30 | 25.98 | 26.07 | 25.4 | 9871 |
| 1740416100 | 26.54 | -0.24 | -0.88 | 26.54 | 26.54 | 26.54 | 500 |
| 1740156900 | 26.775 | -0.28 | -1.02 | 26.65 | 26.89 | 26.65 | 1559 |
| 1740070500 | 27.05 | 0.36 | 1.35 | 27.05 | 27.05 | 27.05 | 390 |
| 1739984100 | 26.69 | 0.12 | 0.45 | 27.01 | 27.11 | 26.69 | 1811 |
| 1739897700 | 26.57 | 0.18 | 0.68 | 26.55 | 26.605 | 26.53 | 1070 |
| 1739811300 | 26.39 | -0.37 | -1.38 | 26.365 | 26.445 | 26.35 | 3022 |
| 1739552100 | 26.76 | 0.4 | 1.52 | 27.145 | 27.39 | 26.76 | 12433 |
| 1739465700 | 26.36 | -0.13 | -0.47 | 26.61 | 26.61 | 26.36 | 1018 |
| 1739379300 | 26.485 | 0.13 | 0.49 | 26.14 | 26.485 | 26.025 | 1102 |
| 1739292900 | 26.355 | -0.3 | -1.11 | 26.3 | 26.355 | 26.035 | 4758 |
| 1739206500 | 26.65 | 0.04 | 0.17 | 26.6 | 26.715 | 26.525 | 2882 |
| 1738947300 | 26.605 | 0.13 | 0.47 | 26.47 | 26.79 | 26.47 | 5718 |
| 1738860900 | 26.48 | -0.12 | -0.45 | 26.275 | 26.48 | 26.275 | 922 |
| 1738774500 | 26.6 | -0.01 | -0.04 | 26.665 | 26.665 | 26.445 | 519 |
| 1738688100 | 26.61 | 0.13 | 0.51 | 26.405 | 26.82 | 26.335 | 4679 |
| 1738601700 | 26.475 | 0.14 | 0.51 | 26.3 | 26.64 | 26.13 | 8784 |
| 1738342500 | 26.34 | -0.01 | -0.04 | 26.445 | 26.5 | 26.34 | 36408 |
| 1738256100 | 26.35 | 0.81 | 3.17 | 25.815 | 26.35 | 25.815 | 5736 |
| 1738169700 | 25.54 | 0.95 | 3.88 | 24.9 | 25.56 | 24.9 | 2942 |
| 1738083300 | 24.585 | 0.18 | 0.72 | 24.525 | 24.585 | 24.525 | 134 |
| 1737996900 | 24.41 | -0.71 | -2.81 | 24.52 | 24.63 | 24.41 | 7354 |
| 1737737700 | 25.115 | 0.47 | 1.89 | 25.13 | 25.25 | 25.095 | 1152 |
| 1737651300 | 24.65 | -0.59 | -2.32 | 25.005 | 25.09 | 24.65 | 3136 |
| 1737564900 | 25.235 | -0.09 | -0.36 | 25.42 | 25.465 | 25.225 | 2170 |
| 1737478500 | 25.325 | 0.2 | 0.82 | 25.13 | 25.37 | 25.12 | 675 |
| 1737392100 | 25.12 | -0.22 | -0.85 | 25.36 | 25.36 | 25.11 | 2149 |
| 1737132900 | 25.335 | -0.66 | -2.52 | 25.545 | 25.545 | 25.305 | 2062 |
| 1737046500 | 25.99 | 0.64 | 2.52 | 25.915 | 26.125 | 25.885 | 36283 |
| 1736960100 | 25.35 | 0.51 | 2.03 | 25.005 | 25.35 | 24.985 | 746 |
| 1736873700 | 24.845 | -0.12 | -0.48 | 24.695 | 24.985 | 24.695 | 3022 |
| 1736787300 | 24.965 | -0.77 | -2.97 | 25.695 | 25.695 | 24.92 | 5406 |
| 1736528100 | 25.73 | 0.32 | 1.28 | 25.405 | 25.885 | 25.395 | 5395 |
| 1736441700 | 25.405 | 0.23 | 0.89 | 25.07 | 25.405 | 25.07 | 160 |
| 1736355300 | 25.18 | 0.38 | 1.55 | 24.935 | 25.18 | 24.935 | 5152 |
| 1736268900 | 24.795 | 0.2 | 0.81 | 24.79 | 24.795 | 24.79 | 385 |
| 1736182500 | 24.595 | -0.03 | -0.10 | 24.47 | 24.595 | 24.47 | 202 |
| 1735923300 | 24.62 | 0.1 | 0.39 | 24.49 | 24.625 | 24.49 | 501 |
| 1735836900 | 24.525 | 0.76 | 3.22 | 24.08 | 24.525 | 24.08 | 2487 |
| 1735577700 | 23.76 | -0.4 | -1.64 | 23.76 | 23.76 | 23.76 | 50 |
| 1735318500 | 24.155 | -0.1 | -0.39 | 24.32 | 24.385 | 24.09 | 2328 |
| 1734972900 | 24.25 | 0.4 | 1.68 | 24.285 | 24.335 | 24.25 | 489 |
| 1734713700 | 23.85 | 0.25 | 1.06 | 23.64 | 23.85 | 23.455 | 3096 |
| 1734627300 | 23.6 | -0.93 | -3.77 | 24.145 | 24.16 | 23.535 | 3114 |
| 1734540900 | 24.525 | -0.05 | -0.20 | 24.61 | 24.61 | 24.525 | 938 |
| 1734454500 | 24.575 | -0.29 | -1.15 | 24.525 | 24.575 | 24.5 | 2139 |
| 1734368100 | 24.86 | 0.13 | 0.53 | 24.77 | 24.86 | 24.77 | 14395 |
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
![Logo de Syntropy [NOIA Token] (NOIAUST).](/common/images/company/COIN_NOIAUSD.png){kind=small}
