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 | 0.015 | 3.48837209302 | 0.43 | 0.445 | 0.43 | 833 | 0.445 | CS |
| 4 | 0.04 | 9.87654320988 | 0.405 | 0.45 | 0.4 | 27234 | 0.40887278 | CS |
| 12 | 0.05 | 12.6582278481 | 0.395 | 0.49 | 0.375 | 23089 | 0.41177866 | CS |
| 26 | 0.105 | 30.8823529412 | 0.34 | 0.49 | 0.255 | 17794 | 0.37541033 | CS |
| 52 | 0.27 | 154.285714286 | 0.175 | 0.49 | 0.17 | 24171 | 0.30465117 | CS |
| 156 | -0.075 | -14.4230769231 | 0.52 | 0.82 | 0.15 | 34132 | 0.37349544 | CS |
| 260 | 0.36 | 423.529411765 | 0.085 | 0.82 | 0.04 | 28826 | 0.3715284 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735682700 | 0.445 | 0.015 | 3.49 | 0.445 | 0.445 | 0.445 | 2500 |
| 1735596300 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1735337100 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1735077900 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1734991500 | 0.43 | 0.005 | 1.18 | 0.43 | 0.43 | 0.425 | 61500 |
| 1734732300 | 0.425 | -0.005 | -1.16 | 0.425 | 0.425 | 0.425 | 1500 |
| 1734645900 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1734559500 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 4500 |
| 1734473100 | 0.43 | -0.005 | -1.15 | 0.43 | 0.43 | 0.43 | 2500 |
| 1734386700 | 0.435 | 0.0250001 | 6.10 | 0.4 | 0.45 | 0.4 | 41975 |
| 1734127500 | 0.4099999 | 0 | 0.00 | 0.405 | 0.4099999 | 0.405 | 13500 |
| 1734041100 | 0.4099999 | 0 | 0.00 | 0.405 | 0.4099999 | 0.405 | 6500 |
| 1733954700 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 10500 |
| 1733868300 | 0.4099999 | 0.0099999 | 2.50 | 0.4099999 | 0.4099999 | 0.4099999 | 9500 |
| 1733781900 | 0.4 | -0.005 | -1.23 | 0.42 | 0.42 | 0.4 | 301750 |
| 1733522700 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 6000 |
| 1733436300 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 750 |
| 1733349900 | 0.405 | 0.005 | 1.25 | 0.405 | 0.405 | 0.405 | 1000 |
| 1733263500 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 1005 |
| 1733177100 | 0.4 | -0.02 | -4.76 | 0.42 | 0.42 | 0.4 | 225380 |
| 1732917900 | 0.42 | -0.04 | -8.70 | 0.425 | 0.425 | 0.42 | 20200 |
| 1732831500 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1732745100 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1732658700 | 0.46 | 0.04 | 9.52 | 0.455 | 0.46 | 0.455 | 10000 |
| 1732572300 | 0.42 | -0.005 | -1.18 | 0.435 | 0.435 | 0.42 | 22200 |
| 1732313100 | 0.425 | -0.035 | -7.61 | 0.45 | 0.45 | 0.425 | 7500 |
| 1732226700 | 0.46 | 0.01 | 2.22 | 0.425 | 0.49 | 0.425 | 121675 |
| 1732140300 | 0.45 | 0.03 | 7.14 | 0.44 | 0.45 | 0.44 | 17060 |
| 1732053900 | 0.42 | 0.02 | 5.00 | 0.42 | 0.42 | 0.42 | 3000 |
| 1731967500 | 0.4 | 0.005 | 1.27 | 0.415 | 0.415 | 0.4 | 9556 |
| 1731708300 | 0.395 | -0.005 | -1.25 | 0.4 | 0.4 | 0.395 | 4500 |
| 1731621900 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1731535500 | 0.4 | 0.005 | 1.27 | 0.43 | 0.43 | 0.4 | 16500 |
| 1731449100 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1731362700 | 0.395 | 0.005 | 1.28 | 0.395 | 0.395 | 0.395 | 500 |
| 1731103500 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1731017100 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1730930700 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1730844300 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1730757900 | 0.39 | -0.04 | -9.30 | 0.39 | 0.39 | 0.39 | 1000 |
| 1730495100 | 0.43 | -0.01 | -2.27 | 0.43 | 0.43 | 0.43 | 9000 |
| 1730408700 | 0.44 | -0.01 | -2.22 | 0.44 | 0.44 | 0.44 | 5500 |
| 1730322300 | 0.45 | 0 | 0.00 | 0.445 | 0.45 | 0.44 | 24000 |
| 1730235900 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 12800 |
| 1730149500 | 0.45 | 0.005 | 1.12 | 0.445 | 0.45 | 0.445 | 3000 |
| 1729890300 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.445 | 0 |
| 1729803900 | 0.445 | 0 | 0.00 | 0.48 | 0.48 | 0.445 | 3250 |
| 1729717500 | 0.445 | -0.045 | -9.18 | 0.44 | 0.445 | 0.44 | 14000 |
| 1729631100 | 0.49 | 0.115 | 30.67 | 0.42 | 0.49 | 0.42 | 2500 |
| 1729544700 | 0.375 | -0.02 | -5.06 | 0.4099999 | 0.4099999 | 0.375 | 83000 |
| 1729285500 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 200 |
| 1729199100 | 0.395 | -0.02 | -4.82 | 0.4099999 | 0.4099999 | 0.395 | 34027 |
| 1729112700 | 0.415 | 0.015 | 3.75 | 0.415 | 0.415 | 0.415 | 4500 |
| 1729026300 | 0.4 | 0 | 0.00 | 0.435 | 0.435 | 0.4 | 150070 |
| 1728680700 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1728594300 | 0.4 | 0.02 | 5.26 | 0.395 | 0.4 | 0.395 | 23075 |
| 1728507900 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 4000 |
| 1728421500 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 7000 |
| 1728335100 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 11000 |
| 1728075900 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 12500 |
| 1727989500 | 0.38 | 0 | 0.00 | 0.385 | 0.385 | 0.38 | 10000 |
| 1727903100 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
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
