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 | -0.025 | -9.09090909091 | 0.275 | 0.275 | 0.25 | 1657 | 0.25 | CS |
| 4 | -0.1 | -28.5714285714 | 0.35 | 0.38 | 0.25 | 1754 | 0.28101177 | CS |
| 12 | -0.26 | -50.9803921569 | 0.51 | 0.51 | 0.025 | 4492 | 0.33010278 | CS |
| 26 | -0.19 | -43.1818181818 | 0.44 | 0.51 | 0.025 | 8038 | 0.28620458 | CS |
| 52 | -0.045 | -15.2542372881 | 0.295 | 0.76 | 0.025 | 11943 | 0.45182402 | CS |
| 156 | -0.18 | -41.8604651163 | 0.43 | 0.76 | 0.025 | 15887 | 0.30673686 | CS |
| 260 | -0.45 | -64.2857142857 | 0.7 | 1.02 | 0.025 | 19286 | 0.39006669 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745528700 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1745442300 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 128 |
| 1745355900 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1745269500 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1744923900 | 0.25 | -0.025 | -9.09 | 0.275 | 0.275 | 0.25 | 6500 |
| 1744837500 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 3000 |
| 1744751100 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1744664700 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1744405500 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1744319100 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1744232700 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1744146300 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 540 |
| 1744059900 | 0.275 | -0.055 | -16.67 | 0.275 | 0.275 | 0.275 | 1050 |
| 1743800700 | 0.33 | 0.07 | 26.92 | 0.305 | 0.33 | 0.305 | 3500 |
| 1743714300 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 2400 |
| 1743627900 | 0.26 | -0.03 | -10.34 | 0.26 | 0.26 | 0.26 | 5000 |
| 1743541500 | 0.29 | -0.005 | -1.69 | 0.295 | 0.295 | 0.29 | 8100 |
| 1743455100 | 0.295 | -0.085 | -22.37 | 0.295 | 0.295 | 0.295 | 500 |
| 1743195900 | 0.38 | 0.08 | 26.67 | 0.38 | 0.38 | 0.38 | 1100 |
| 1743109500 | 0.3 | 0 | 0.00 | 0.35 | 0.35 | 0.3 | 1500 |
| 1743023100 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1742936700 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1742850300 | 0.3 | -0.05 | -14.29 | 0.36 | 0.36 | 0.3 | 6500 |
| 1742591100 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1742504700 | 0.35 | 0.04 | 12.90 | 0.35 | 0.35 | 0.35 | 1500 |
| 1742418300 | 0.31 | 0.01 | 3.33 | 0.31 | 0.31 | 0.31 | 15000 |
| 1742331900 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1742245500 | 0.3 | -0.01 | -3.23 | 0.305 | 0.305 | 0.3 | 5000 |
| 1741986300 | 0.31 | 0 | 0.00 | 0.28 | 0.31 | 0.28 | 3100 |
| 1741899900 | 0.31 | -0.025 | -7.46 | 0.305 | 0.31 | 0.305 | 15000 |
| 1741813500 | 0.335 | 0.03 | 9.84 | 0.32 | 0.335 | 0.315 | 11353 |
| 1741727100 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1741640700 | 0.305 | -0.02 | -6.15 | 0.305 | 0.305 | 0.305 | 10000 |
| 1741385100 | 0.325 | 0.025 | 8.33 | 0.3449999 | 0.3449999 | 0.325 | 16317 |
| 1741298700 | 0.3 | -0.005 | -1.64 | 0.3 | 0.3 | 0.3 | 711 |
| 1741212300 | 0.305 | 0.28 | 1,120.00 | 0.35 | 0.355 | 0.305 | 28410 |
| 1741125900 | 0.025 | -0.405 | -94.19 | 0.3449999 | 0.3449999 | 0.025 | 15077 |
| 1741039500 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 4000 |
| 1740780300 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1740693900 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1740607500 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1740521100 | 0.43 | 0.035 | 8.86 | 0.43 | 0.43 | 0.43 | 500 |
| 1740434700 | 0.395 | -0.035 | -8.14 | 0.42 | 0.42 | 0.395 | 3505 |
| 1740175500 | 0.43 | 0 | 0.00 | 0.435 | 0.435 | 0.35 | 21500 |
| 1740089100 | 0.43 | 0.105 | 32.31 | 0.415 | 0.44 | 0.415 | 25001 |
| 1740002700 | 0.325 | -0.1 | -23.53 | 0.43 | 0.45 | 0.325 | 15500 |
| 1739916300 | 0.425 | 0.0150001 | 3.66 | 0.415 | 0.45 | 0.415 | 6750 |
| 1739570700 | 0.4099999 | -0.005 | -1.20 | 0.4099999 | 0.4099999 | 0.4099999 | 500 |
| 1739484300 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 400 |
| 1739397900 | 0.415 | 0.1 | 31.75 | 0.45 | 0.45 | 0.415 | 4500 |
| 1739311500 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 0 |
| 1739225100 | 0.315 | -0.14 | -30.77 | 0.315 | 0.315 | 0.315 | 1500 |
| 1738965900 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1738879500 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1738793100 | 0.455 | 0.005 | 1.11 | 0.455 | 0.455 | 0.455 | 1100 |
| 1738706700 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1738620300 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1738361100 | 0.45 | -0.06 | -11.76 | 0.455 | 0.455 | 0.4099999 | 13917 |
| 1738274700 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 598 |
| 1738188300 | 0.51 | 0.15 | 41.67 | 0.42 | 0.51 | 0.42 | 22501 |
| 1738101900 | 0.36 | 0.005 | 1.41 | 0.355 | 0.36 | 0.355 | 8500 |
| 1738015500 | 0.355 | 0.03 | 9.23 | 0.34 | 0.375 | 0.34 | 27500 |
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
