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 | -0.02 | -4 | 0.5 | 0.5 | 0.45 | 181513 | 0.48599114 | CS |
| 4 | -0.16 | -25 | 0.64 | 0.65 | 0.37 | 248786 | 0.50061638 | CS |
| 12 | -0.005 | -1.03092783505 | 0.485 | 0.67 | 0.37 | 263935 | 0.56503456 | CS |
| 26 | -0.27 | -36 | 0.75 | 0.9 | 0.37 | 167704 | 0.57570422 | CS |
| 52 | -0.27 | -36 | 0.75 | 0.9 | 0.37 | 167704 | 0.57570422 | CS |
| 156 | -0.27 | -36 | 0.75 | 0.9 | 0.37 | 167704 | 0.57570422 | CS |
| 260 | -0.27 | -36 | 0.75 | 0.9 | 0.37 | 167704 | 0.57570422 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732658700 | 0.49 | -0.005 | -1.01 | 0.49 | 0.49 | 0.48 | 90000 |
| 1732572300 | 0.495 | 0.01 | 2.06 | 0.495 | 0.5 | 0.495 | 448000 |
| 1732313100 | 0.485 | 0.025 | 5.43 | 0.465 | 0.485 | 0.465 | 62900 |
| 1732226700 | 0.46 | -0.02 | -4.17 | 0.48 | 0.485 | 0.45 | 124857 |
| 1732140300 | 0.48 | -0.015 | -3.03 | 0.5 | 0.5 | 0.48 | 181810 |
| 1732053900 | 0.495 | -0.025 | -4.81 | 0.51 | 0.51 | 0.485 | 193900 |
| 1731967500 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.51 | 97223 |
| 1731708300 | 0.52 | 0.01 | 1.96 | 0.52 | 0.52 | 0.51 | 230450 |
| 1731621900 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.5 | 237500 |
| 1731535500 | 0.51 | 0.01 | 2.00 | 0.495 | 0.51 | 0.485 | 337264 |
| 1731449100 | 0.5 | 0.005 | 1.01 | 0.5 | 0.5 | 0.485 | 329350 |
| 1731362700 | 0.495 | 0.075 | 17.86 | 0.415 | 0.495 | 0.415 | 241000 |
| 1731103500 | 0.42 | 0.02 | 5.00 | 0.4099999 | 0.42 | 0.37 | 286026 |
| 1731017100 | 0.4 | -0.08 | -16.67 | 0.47 | 0.47 | 0.395 | 444909 |
| 1730930700 | 0.48 | -0.01 | -2.04 | 0.49 | 0.49 | 0.43 | 174325 |
| 1730844300 | 0.49 | -0.01 | -2.00 | 0.495 | 0.5 | 0.47 | 163600 |
| 1730757900 | 0.5 | -0.06 | -10.71 | 0.55 | 0.5699999 | 0.495 | 376796 |
| 1730495100 | 0.56 | -0.02 | -3.45 | 0.58 | 0.58 | 0.55 | 170910 |
| 1730408700 | 0.58 | -0.02 | -3.33 | 0.59 | 0.6 | 0.58 | 529785 |
| 1730322300 | 0.6 | -0.05 | -7.69 | 0.64 | 0.65 | 0.59 | 255124 |
| 1730235900 | 0.65 | -0.01 | -1.52 | 0.65 | 0.67 | 0.65 | 578561 |
| 1730149500 | 0.66 | 0.02 | 3.13 | 0.64 | 0.66 | 0.62 | 539674 |
| 1729890300 | 0.64 | 0.02 | 3.23 | 0.62 | 0.64 | 0.62 | 692567 |
| 1729803900 | 0.62 | 0.02 | 3.33 | 0.6 | 0.62 | 0.59 | 361609 |
| 1729717500 | 0.6 | 0.01 | 1.69 | 0.6 | 0.6 | 0.58 | 266210 |
| 1729631100 | 0.59 | -0.06 | -9.23 | 0.64 | 0.65 | 0.55 | 709143 |
| 1729544700 | 0.65 | 0.01 | 1.56 | 0.64 | 0.65 | 0.63 | 958278 |
| 1729285500 | 0.64 | 0.03 | 4.92 | 0.62 | 0.64 | 0.61 | 327000 |
| 1729199100 | 0.61 | 0.0400001 | 7.02 | 0.58 | 0.61 | 0.58 | 733650 |
| 1729112700 | 0.5699999 | 0.0099999 | 1.79 | 0.56 | 0.58 | 0.55 | 273149 |
| 1729026300 | 0.56 | 0 | 0.00 | 0.58 | 0.6 | 0.56 | 608875 |
| 1728680700 | 0.56 | 0.06 | 12.00 | 0.5 | 0.56 | 0.5 | 554270 |
| 1728594300 | 0.5 | 0.01 | 2.04 | 0.495 | 0.5 | 0.495 | 255504 |
| 1728507900 | 0.49 | 0.01 | 2.08 | 0.475 | 0.495 | 0.47 | 151203 |
| 1728421500 | 0.48 | -0.015 | -3.03 | 0.5 | 0.5 | 0.48 | 62850 |
| 1728335100 | 0.495 | -0.035 | -6.60 | 0.53 | 0.53 | 0.49 | 187811 |
| 1728075900 | 0.53 | 0.035 | 7.07 | 0.52 | 0.53 | 0.51 | 142500 |
| 1727989500 | 0.495 | -0.025 | -4.81 | 0.53 | 0.55 | 0.49 | 109593 |
| 1727903100 | 0.52 | -0.01 | -1.89 | 0.54 | 0.54 | 0.52 | 57725 |
| 1727816700 | 0.53 | -0.03 | -5.36 | 0.54 | 0.55 | 0.5 | 213383 |
| 1727730300 | 0.56 | -0.02 | -3.45 | 0.59 | 0.59 | 0.55 | 212907 |
| 1727471100 | 0.58 | -0.01 | -1.69 | 0.59 | 0.59 | 0.5699999 | 46502 |
| 1727384700 | 0.59 | 0.01 | 1.72 | 0.59 | 0.61 | 0.59 | 98362 |
| 1727298300 | 0.58 | -0.02 | -3.33 | 0.6 | 0.61 | 0.5699999 | 161881 |
| 1727211900 | 0.6 | 0 | 0.00 | 0.61 | 0.65 | 0.59 | 1175023 |
| 1727125500 | 0.6 | 0.01 | 1.69 | 0.59 | 0.61 | 0.59 | 245797 |
| 1726866300 | 0.59 | 0.0200001 | 3.51 | 0.5699999 | 0.59 | 0.55 | 150735 |
| 1726779900 | 0.5699999 | 0.0099999 | 1.79 | 0.5699999 | 0.59 | 0.5699999 | 120166 |
| 1726693500 | 0.56 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.54 | 44000 |
| 1726607100 | 0.56 | 0.01 | 1.82 | 0.55 | 0.5699999 | 0.52 | 206200 |
| 1726520700 | 0.55 | 0 | 0.00 | 0.56 | 0.56 | 0.55 | 3750 |
| 1726261500 | 0.55 | -0.01 | -1.79 | 0.56 | 0.56 | 0.55 | 18755 |
| 1726175100 | 0.56 | 0.01 | 1.82 | 0.56 | 0.56 | 0.55 | 47000 |
| 1726088700 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.53 | 53500 |
| 1726002300 | 0.55 | -0.03 | -5.17 | 0.56 | 0.5699999 | 0.53 | 50467 |
| 1725915900 | 0.58 | 0.0100001 | 1.75 | 0.5699999 | 0.58 | 0.5699999 | 49900 |
| 1725656700 | 0.5699999 | 0.0199999 | 3.64 | 0.55 | 0.5699999 | 0.55 | 14500 |
| 1725570300 | 0.55 | -0.02 | -3.51 | 0.56 | 0.56 | 0.53 | 21704 |
| 1725483900 | 0.5699999 | 0.0799999 | 16.33 | 0.485 | 0.58 | 0.485 | 91706 |
| 1725397500 | 0.49 | 0.01 | 2.08 | 0.455 | 0.49 | 0.455 | 156250 |
| 1725051900 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.45 | 32000 |
| 1724965500 | 0.48 | 0 | 0.00 | 0.46 | 0.48 | 0.45 | 94508 |
| 1724879100 | 0.48 | -0.01 | -2.04 | 0.48 | 0.48 | 0.47 | 73500 |
| 1724792700 | 0.49 | 0.01 | 2.08 | 0.49 | 0.49 | 0.49 | 1500 |
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
