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 | -0.04 | -13.3333333333 | 0.3 | 0.3 | 0.22 | 10102 | 0.28746733 | CS |
| 4 | -0.04 | -13.3333333333 | 0.3 | 0.3375 | 0.22 | 5782 | 0.2969349 | CS |
| 12 | -0.13 | -33.3333333333 | 0.39 | 0.45 | 0.22 | 8244 | 0.34995027 | CS |
| 26 | -0.22 | -45.8333333333 | 0.48 | 0.58 | 0.22 | 26220 | 0.43713392 | CS |
| 52 | -0.09 | -25.7142857143 | 0.35 | 0.58 | 0.22 | 29653 | 0.40182066 | CS |
| 156 | -0.095 | -26.7605633803 | 0.355 | 0.71 | 0.22 | 65290 | 0.44740557 | CS |
| 260 | -0.19 | -42.2222222222 | 0.45 | 0.71 | 0.22 | 63925 | 0.44369848 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741899900 | 0.26 | -0.02 | -7.14 | 0.27 | 0.27 | 0.26 | 12400 |
| 1741813500 | 0.28 | 0.01 | 3.70 | 0.27 | 0.28 | 0.27 | 10600 |
| 1741727100 | 0.27 | -0.01 | -3.57 | 0.29 | 0.29 | 0.27 | 2500 |
| 1741640700 | 0.28 | -0.01 | -3.45 | 0.29 | 0.29 | 0.28 | 5300 |
| 1741385100 | 0.29 | -0.01 | -3.33 | 0.29 | 0.29 | 0.22 | 24000 |
| 1741298700 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 8108 |
| 1741212300 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 1000 |
| 1741125900 | 0.3 | 0.005 | 1.69 | 0.3 | 0.3 | 0.3 | 1700 |
| 1741039500 | 0.295 | 0.005 | 1.72 | 0.325 | 0.325 | 0.295 | 7500 |
| 1740780300 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1740693900 | 0.29 | 0 | 0.00 | 0.3 | 0.3 | 0.29 | 2500 |
| 1740607500 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1740521100 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1740434700 | 0.29 | -0.045 | -13.43 | 0.3 | 0.3 | 0.29 | 20000 |
| 1740175500 | 0.335 | 0.015 | 4.69 | 0.3 | 0.335 | 0.3 | 1500 |
| 1740089100 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1740002700 | 0.32 | 0.02 | 6.67 | 0.3 | 0.33 | 0.3 | 22500 |
| 1739916300 | 0.3 | -0.0375 | -11.11 | 0.3 | 0.3 | 0.3 | 1158 |
| 1739570700 | 0.3375 | 0 | 0.00 | 0.3375 | 0.3375 | 0.3375 | 0 |
| 1739484300 | 0.3375 | 0.0325 | 10.66 | 0.3 | 0.3375 | 0.3 | 1500 |
| 1739397900 | 0.305 | 0.005 | 1.67 | 0.305 | 0.305 | 0.305 | 8000 |
| 1739311500 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1739225100 | 0.3 | -0.05 | -14.29 | 0.3 | 0.3 | 0.3 | 3500 |
| 1738965900 | 0.35 | 0.04 | 12.90 | 0.35 | 0.35 | 0.35 | 2000 |
| 1738879500 | 0.31 | -0.01 | -3.13 | 0.31 | 0.31 | 0.31 | 2541 |
| 1738793100 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 1450 |
| 1738706700 | 0.32 | 0 | 0.00 | 0.33 | 0.33 | 0.32 | 12483 |
| 1738620300 | 0.32 | -0.03 | -8.57 | 0.36 | 0.36 | 0.32 | 11000 |
| 1738361100 | 0.35 | 0.035 | 11.11 | 0.33 | 0.35 | 0.33 | 8000 |
| 1738274700 | 0.315 | 0.015 | 5.00 | 0.32 | 0.32 | 0.315 | 2000 |
| 1738188300 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1738101900 | 0.3 | -0.0525 | -14.89 | 0.375 | 0.375 | 0.3 | 7000 |
| 1738015500 | 0.3525 | 0.0025 | 0.71 | 0.3525 | 0.3525 | 0.3525 | 500 |
| 1737756300 | 0.35 | 0.01 | 2.94 | 0.37 | 0.37 | 0.34 | 3500 |
| 1737669900 | 0.34 | 0.015 | 4.62 | 0.34 | 0.34 | 0.34 | 9830 |
| 1737583500 | 0.325 | -0.01 | -2.99 | 0.325 | 0.325 | 0.325 | 500 |
| 1737497100 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1737410700 | 0.335 | 0.005 | 1.52 | 0.335 | 0.335 | 0.335 | 2776 |
| 1737151500 | 0.33 | 0.01 | 3.13 | 0.33 | 0.33 | 0.33 | 10000 |
| 1737065100 | 0.32 | 0 | 0.00 | 0.34 | 0.34 | 0.32 | 30260 |
| 1736978700 | 0.32 | -0.01 | -3.03 | 0.32 | 0.34 | 0.3 | 39733 |
| 1736892300 | 0.33 | -0.03 | -8.33 | 0.365 | 0.365 | 0.33 | 9500 |
| 1736805900 | 0.36 | -0.035 | -8.86 | 0.385 | 0.385 | 0.36 | 31800 |
| 1736546700 | 0.395 | -0.01 | -2.47 | 0.4099999 | 0.4099999 | 0.395 | 5700 |
| 1736460300 | 0.405 | 0.005 | 1.25 | 0.4 | 0.445 | 0.4 | 4500 |
| 1736373900 | 0.4 | -0.04 | -9.09 | 0.425 | 0.43 | 0.4 | 10900 |
| 1736287500 | 0.44 | 0 | 0.00 | 0.45 | 0.45 | 0.435 | 8500 |
| 1736201100 | 0.44 | -0.005 | -1.12 | 0.445 | 0.45 | 0.44 | 29000 |
| 1735941900 | 0.445 | 0.005 | 1.14 | 0.445 | 0.445 | 0.425 | 2000 |
| 1735855500 | 0.44 | -0.01 | -2.22 | 0.445 | 0.445 | 0.44 | 1500 |
| 1735682700 | 0.45 | 0.05 | 12.50 | 0.44 | 0.45 | 0.42 | 9000 |
| 1735596300 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.44 | 0.4 | 21100 |
| 1735337100 | 0.4099999 | 0.0099999 | 2.50 | 0.4 | 0.43 | 0.395 | 15720 |
| 1735077900 | 0.4 | 0.005 | 1.27 | 0.39 | 0.4 | 0.35 | 34500 |
| 1734991500 | 0.395 | 0.005 | 1.28 | 0.42 | 0.42 | 0.395 | 8500 |
| 1734732300 | 0.39 | 0 | 0.00 | 0.385 | 0.39 | 0.385 | 3500 |
| 1734645900 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 1000 |
| 1734559500 | 0.39 | -0.005 | -1.27 | 0.4 | 0.4 | 0.39 | 7500 |
| 1734473100 | 0.395 | 0.005 | 1.28 | 0.4 | 0.4 | 0.395 | 3205 |
| 1734386700 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 15500 |
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
