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 |
|---|---|---|---|---|---|---|---|
| 1732208100 | 0.0915 | -0.002 | -2.14 | 0.0985 | 0.0985 | 0.0825 | 1263363 |
| 1732121700 | 0.0935 | -0.0065 | -6.50 | 0.1015 | 0.1024999 | 0.093 | 903361 |
| 1732035300 | 0.1 | -0.0135 | -11.89 | 0.112 | 0.1145 | 0.0869999 | 1579221 |
| 1731948900 | 0.1135 | 0 | 0.00 | 0.1165 | 0.1225 | 0.1065 | 974357 |
| 1731689700 | 0.1135 | -0.0075 | -6.20 | 0.115 | 0.12 | 0.1095 | 385338 |
| 1731603300 | 0.121 | 0.018 | 17.48 | 0.104 | 0.121 | 0.1019999 | 631943 |
| 1731516900 | 0.103 | -0.0045 | -4.19 | 0.105 | 0.109 | 0.0985 | 332685 |
| 1731430500 | 0.1075 | -0.0125 | -10.42 | 0.1135 | 0.12 | 0.1055 | 898478 |
| 1731344100 | 0.12 | 0.0135 | 12.68 | 0.1095 | 0.122 | 0.1035 | 1891777 |
| 1731084900 | 0.1065 | -0.0315 | -22.83 | 0.1365 | 0.137 | 0.101 | 1488008 |
| 1730998500 | 0.138 | 0.0145 | 11.74 | 0.1285 | 0.147 | 0.126 | 902066 |
| 1730912100 | 0.1235 | 0.009 | 7.86 | 0.1175 | 0.1465 | 0.112 | 1644051 |
| 1730825700 | 0.1145 | -0.001 | -0.87 | 0.1165 | 0.1175 | 0.108 | 823079 |
| 1730739300 | 0.1155 | -0.006 | -4.94 | 0.1235 | 0.1285 | 0.1155 | 575441 |
| 1730480100 | 0.1215 | 0.0055 | 4.74 | 0.113 | 0.1245 | 0.112 | 808721 |
| 1730393700 | 0.116 | 0.0175 | 17.77 | 0.095 | 0.118 | 0.0935 | 698479 |
| 1730307300 | 0.0985 | -0.009 | -8.37 | 0.103 | 0.12 | 0.09 | 1599278 |
| 1730220900 | 0.1075 | -0.014 | -11.52 | 0.1175 | 0.124 | 0.105 | 728533 |
| 1730134500 | 0.1215 | 0.002 | 1.67 | 0.1265 | 0.13 | 0.1125 | 420008 |
| 1729871700 | 0.1195 | 0.002 | 1.70 | 0.1175 | 0.123 | 0.108 | 711551 |
| 1729785300 | 0.1175 | 0.009 | 8.29 | 0.1095 | 0.1325 | 0.1095 | 2800568 |
| 1729698900 | 0.1085 | 0.014 | 14.81 | 0.0935 | 0.1125 | 0.092 | 2908849 |
| 1729612500 | 0.0945 | 0.004 | 4.42 | 0.09 | 0.0955 | 0.089 | 1145079 |
| 1729526100 | 0.0905 | -0.011 | -10.84 | 0.1024999 | 0.107 | 0.0905 | 1155060 |
| 1729266900 | 0.1015 | 0.0095 | 10.33 | 0.0935 | 0.107 | 0.092 | 1236670 |
| 1729180500 | 0.092 | -0.003 | -3.16 | 0.0935 | 0.1 | 0.0915 | 1611998 |
| 1729094100 | 0.095 | 0 | 0.00 | 0.0895 | 0.0965 | 0.0859999 | 1691262 |
| 1729007700 | 0.095 | -0.002 | -2.06 | 0.1 | 0.1015 | 0.089 | 1590147 |
| 1728921300 | 0.097 | 0.006 | 6.59 | 0.0915 | 0.0985 | 0.0869999 | 1558416 |
| 1728662100 | 0.091 | -0.011 | -10.78 | 0.1035 | 0.1065 | 0.0795 | 3820463 |
| 1728575700 | 0.1019999 | -0.004 | -3.77 | 0.107 | 0.113 | 0.098 | 363725 |
| 1728489300 | 0.106 | 0.0095 | 9.84 | 0.0965 | 0.106 | 0.0925 | 1425990 |
| 1728402900 | 0.0965 | -0.0095 | -8.96 | 0.0995 | 0.1065 | 0.0955 | 607454 |
| 1728316500 | 0.106 | 0.0035001 | 3.41 | 0.1035 | 0.107 | 0.095 | 376205 |
| 1728057300 | 0.1024999 | 0.0079999 | 8.47 | 0.094 | 0.1085 | 0.092 | 1284202 |
| 1727970900 | 0.0945 | -0.024 | -20.25 | 0.1135 | 0.1155 | 0.0885 | 5061942 |
| 1727884500 | 0.1185 | -0.0005 | -0.42 | 0.1175 | 0.129 | 0.113 | 1251235 |
| 1727798100 | 0.119 | -0.0035 | -2.86 | 0.13 | 0.14 | 0.1165 | 4305333 |
| 1727711700 | 0.1225 | -0.3275 | -72.78 | 0.318 | 0.318 | 0.11 | 9778518 |
| 1727452500 | 0.45 | 0.077 | 20.64 | 0.378 | 0.452 | 0.368 | 257297 |
| 1727366100 | 0.373 | 0.023 | 6.57 | 0.362 | 0.384 | 0.357 | 177430 |
| 1727279700 | 0.35 | -0.028 | -7.41 | 0.371 | 0.382 | 0.338 | 97372 |
| 1727193300 | 0.378 | 0.029 | 8.31 | 0.364 | 0.392 | 0.359 | 321200 |
| 1727106900 | 0.349 | 0.032 | 10.09 | 0.319 | 0.35 | 0.314 | 847095 |
| 1726847700 | 0.317 | -0.066 | -17.23 | 0.366 | 0.382 | 0.317 | 859545 |
| 1726761300 | 0.383 | 0.0390001 | 11.34 | 0.367 | 0.416 | 0.367 | 324847 |
| 1726674900 | 0.3439999 | -0.004 | -1.15 | 0.338 | 0.357 | 0.336 | 13100 |
| 1726588500 | 0.3479999 | 0.0119999 | 3.57 | 0.342 | 0.359 | 0.331 | 151100 |
| 1726502100 | 0.336 | -0.003 | -0.88 | 0.335 | 0.355 | 0.326 | 81565 |
| 1726242900 | 0.339 | 0.011 | 3.35 | 0.331 | 0.352 | 0.324 | 90953 |
| 1726156500 | 0.328 | -0.013 | -3.81 | 0.384 | 0.384 | 0.314 | 437474 |
| 1726070100 | 0.341 | -0.004 | -1.16 | 0.3479999 | 0.38 | 0.33 | 262496 |
| 1725983700 | 0.3449999 | -0.058 | -14.39 | 0.4 | 0.417 | 0.306 | 1086040 |
| 1725897300 | 0.403 | -0.002 | -0.49 | 0.4099999 | 0.422 | 0.395 | 233000 |
| 1725638100 | 0.405 | -0.045 | -10.00 | 0.437 | 0.461 | 0.404 | 492125 |
| 1725551700 | 0.45 | -0.029 | -6.05 | 0.474 | 0.504 | 0.443 | 161196 |
| 1725465300 | 0.479 | -0.015 | -3.04 | 0.466 | 0.485 | 0.44 | 276450 |
| 1725378900 | 0.494 | -0.079 | -13.79 | 0.582 | 0.599 | 0.474 | 577962 |
| 1725292500 | 0.573 | -0.019 | -3.21 | 0.588 | 0.642 | 0.521 | 527900 |
| 1725033300 | 0.592 | -0.007 | -1.17 | 0.612 | 0.621 | 0.578 | 180731 |
| 1724946900 | 0.599 | 0.021 | 3.63 | 0.578 | 0.602 | 0.5669999 | 135800 |
| 1724860500 | 0.578 | -0.011 | -1.87 | 0.588 | 0.594 | 0.5629999 | 90000 |
| 1724774100 | 0.589 | 0.0180001 | 3.15 | 0.5669999 | 0.628 | 0.5649999 | 107324 |
| 1724687700 | 0.5709999 | 0.001 | 0.18 | 0.583 | 0.585 | 0.56 | 126716 |
| 1724428500 | 0.5699999 | 0.0379999 | 7.14 | 0.535 | 0.581 | 0.535 | 101250 |
| 1724342100 | 0.532 | -0.025 | -4.49 | 0.553 | 0.5669999 | 0.529 | 62400 |
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
