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 | -0.02 | -36.3636363636 | 0.055 | 0.055 | 0.035 | 502700 | 0.04925522 | CS |
| 4 | -0.005 | -12.5 | 0.04 | 0.06 | 0.03 | 849238 | 0.04620183 | CS |
| 12 | -0.01 | -22.2222222222 | 0.045 | 0.06 | 0.03 | 736662 | 0.04397309 | CS |
| 26 | 0.005 | 16.6666666667 | 0.03 | 0.06 | 0.015 | 672635 | 0.04298685 | CS |
| 52 | 0.025 | 250 | 0.01 | 0.06 | 0.01 | 424112 | 0.04002799 | CS |
| 156 | 0 | 0 | 0.035 | 0.075 | 0.01 | 204669 | 0.03752485 | CS |
| 260 | -0.165 | -82.5 | 0.2 | 0.2 | 0.01 | 218540 | 0.04026601 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740521100 | 0.035 | -0.015 | -30.00 | 0.045 | 0.045 | 0.035 | 3876200 |
| 1740434700 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 100100 |
| 1740175500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 16000 |
| 1740089100 | 0.045 | -0.01 | -18.18 | 0.055 | 0.055 | 0.045 | 1377901 |
| 1740002700 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 288000 |
| 1739916300 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 731500 |
| 1739570700 | 0.055 | 0 | 0.00 | 0.055 | 0.06 | 0.055 | 1286135 |
| 1739484300 | 0.055 | 0.01 | 22.22 | 0.045 | 0.06 | 0.045 | 4777113 |
| 1739397900 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 1656250 |
| 1739311500 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.035 | 1718461 |
| 1739225100 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 1018750 |
| 1738965900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 2000 |
| 1738879500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 68000 |
| 1738793100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 48000 |
| 1738706700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 592000 |
| 1738620300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 56000 |
| 1738361100 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 309950 |
| 1738274700 | 0.03 | -0.005 | -14.29 | 0.04 | 0.04 | 0.03 | 1494357 |
| 1738188300 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 420000 |
| 1738101900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 175000 |
| 1738015500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 563000 |
| 1737756300 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 67888 |
| 1737669900 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 467888 |
| 1737583500 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 1207351 |
| 1737497100 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 1381000 |
| 1737410700 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 936025 |
| 1737151500 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 2822082 |
| 1737065100 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 371000 |
| 1736978700 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 403000 |
| 1736892300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 300000 |
| 1736805900 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 227000 |
| 1736546700 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 256500 |
| 1736460300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 50000 |
| 1736373900 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 127000 |
| 1736287500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 90000 |
| 1736201100 | 0.045 | 0 | 0.00 | 0.045 | 0.055 | 0.045 | 2975500 |
| 1735941900 | 0.045 | 0.005 | 12.50 | 0.04 | 0.05 | 0.04 | 1173565 |
| 1735855500 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 1074500 |
| 1735682700 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 475000 |
| 1735596300 | 0.04 | -0.01 | -20.00 | 0.05 | 0.05 | 0.04 | 1341000 |
| 1735337100 | 0.05 | 0.005 | 11.11 | 0.04 | 0.05 | 0.04 | 949000 |
| 1735077900 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 160000 |
| 1734991500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 464000 |
| 1734732300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 461000 |
| 1734645900 | 0.04 | 0 | 0.00 | 0.04 | 0.05 | 0.04 | 2412000 |
| 1734559500 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.035 | 473500 |
| 1734473100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.035 | 481000 |
| 1734386700 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 413444 |
| 1734127500 | 0.045 | -0.005 | -10.00 | 0.045 | 0.05 | 0.045 | 665000 |
| 1734041100 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 626000 |
| 1733954700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 34000 |
| 1733868300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1733781900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1733522700 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 189000 |
| 1733436300 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 362000 |
| 1733349900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1733263500 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.035 | 1118307 |
| 1733177100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 137000 |
| 1732917900 | 0.045 | 0.005 | 12.50 | 0.045 | 0.05 | 0.04 | 675800 |
| 1732831500 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 189000 |
| 1732745100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 2209000 |
| 1732658700 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 98983 |
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
