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 | 3.57142857143 | 0.56 | 0.61 | 0.53 | 21700 | 0.57912442 | CS |
| 4 | 0.07 | 13.7254901961 | 0.51 | 0.61 | 0.5 | 11670 | 0.56498051 | CS |
| 12 | -0.09 | -13.4328358209 | 0.67 | 0.68 | 0.45 | 13714 | 0.54917795 | CS |
| 26 | -0.07 | -10.7692307692 | 0.65 | 0.8 | 0.25 | 17172 | 0.54649963 | CS |
| 52 | 0.33 | 132 | 0.25 | 0.8 | 0.25 | 12067 | 0.542183 | CS |
| 156 | 0.33 | 132 | 0.25 | 0.8 | 0.25 | 12067 | 0.542183 | CS |
| 260 | 0.33 | 132 | 0.25 | 0.8 | 0.25 | 12067 | 0.542183 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732313100 | 0.58 | 0.0100001 | 1.75 | 0.59 | 0.59 | 0.58 | 4000 |
| 1732226700 | 0.5699999 | 0.0299999 | 5.56 | 0.5699999 | 0.5699999 | 0.5699999 | 500 |
| 1732140300 | 0.54 | -0.05 | -8.47 | 0.59 | 0.59 | 0.53 | 21200 |
| 1732053900 | 0.59 | 0 | 0.00 | 0.59 | 0.61 | 0.59 | 40300 |
| 1731967500 | 0.59 | 0.01 | 1.72 | 0.58 | 0.59 | 0.58 | 35500 |
| 1731708300 | 0.58 | 0 | 0.00 | 0.56 | 0.58 | 0.56 | 11000 |
| 1731621900 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 500 |
| 1731535500 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.5699999 | 5000 |
| 1731449100 | 0.58 | 0.05 | 9.43 | 0.53 | 0.58 | 0.53 | 60620 |
| 1731362700 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 5740 |
| 1731103500 | 0.53 | 0.01 | 1.92 | 0.53 | 0.55 | 0.53 | 18000 |
| 1731017100 | 0.52 | 0.01 | 1.96 | 0.52 | 0.52 | 0.52 | 1000 |
| 1730930700 | 0.51 | 0.01 | 2.00 | 0.53 | 0.53 | 0.51 | 2350 |
| 1730844300 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1730757900 | 0.5 | -0.02 | -3.85 | 0.51 | 0.52 | 0.5 | 5000 |
| 1730495100 | 0.52 | 0.01 | 1.96 | 0.51 | 0.52 | 0.51 | 2892 |
| 1730408700 | 0.51 | -0.02 | -3.77 | 0.53 | 0.53 | 0.51 | 2000 |
| 1730322300 | 0.53 | 0.02 | 3.92 | 0.51 | 0.53 | 0.51 | 12000 |
| 1730235900 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 500 |
| 1730149500 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 8292 |
| 1729890300 | 0.51 | -0.01 | -1.92 | 0.51 | 0.51 | 0.51 | 1000 |
| 1729803900 | 0.52 | 0.01 | 1.96 | 0.51 | 0.52 | 0.5 | 13259 |
| 1729717500 | 0.51 | -0.01 | -1.92 | 0.51 | 0.51 | 0.51 | 500 |
| 1729631100 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 1000 |
| 1729544700 | 0.52 | 0 | 0.00 | 0.51 | 0.52 | 0.5 | 23501 |
| 1729285500 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 1000 |
| 1729199100 | 0.52 | -0.02 | -3.70 | 0.53 | 0.53 | 0.52 | 13500 |
| 1729112700 | 0.54 | 0.03 | 5.88 | 0.53 | 0.54 | 0.49 | 16001 |
| 1729026300 | 0.51 | 0 | 0.00 | 0.52 | 0.52 | 0.51 | 6500 |
| 1728680700 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 1000 |
| 1728594300 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 1000 |
| 1728507900 | 0.51 | 0 | 0.00 | 0.51 | 0.52 | 0.5 | 25500 |
| 1728421500 | 0.51 | 0 | 0.00 | 0.52 | 0.55 | 0.51 | 10560 |
| 1728335100 | 0.51 | 0.01 | 2.00 | 0.52 | 0.52 | 0.51 | 12660 |
| 1728075900 | 0.5 | -0.03 | -5.66 | 0.54 | 0.54 | 0.5 | 16500 |
| 1727989500 | 0.53 | 0.01 | 1.92 | 0.52 | 0.53 | 0.45 | 27000 |
| 1727903100 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.5 | 12000 |
| 1727816700 | 0.52 | 0 | 0.00 | 0.54 | 0.54 | 0.52 | 4002 |
| 1727730300 | 0.52 | -0.03 | -5.45 | 0.5699999 | 0.5699999 | 0.52 | 19120 |
| 1727471100 | 0.55 | 0.01 | 1.85 | 0.54 | 0.55 | 0.52 | 12500 |
| 1727384700 | 0.54 | 0 | 0.00 | 0.55 | 0.55 | 0.54 | 1500 |
| 1727298300 | 0.54 | 0.01 | 1.89 | 0.56 | 0.56 | 0.54 | 23500 |
| 1727211900 | 0.53 | 0.03 | 6.00 | 0.49 | 0.53 | 0.49 | 7006 |
| 1727125500 | 0.5 | 0.025 | 5.26 | 0.48 | 0.5 | 0.47 | 17500 |
| 1726866300 | 0.475 | 0.005 | 1.06 | 0.48 | 0.48 | 0.46 | 10000 |
| 1726779900 | 0.47 | -0.02 | -4.08 | 0.46 | 0.485 | 0.46 | 26905 |
| 1726693500 | 0.49 | -0.01 | -2.00 | 0.53 | 0.53 | 0.49 | 4000 |
| 1726607100 | 0.5 | -0.02 | -3.85 | 0.49 | 0.5 | 0.49 | 26782 |
| 1726520700 | 0.52 | -0.01 | -1.89 | 0.53 | 0.54 | 0.52 | 1800 |
| 1726261500 | 0.53 | -0.02 | -3.64 | 0.55 | 0.55 | 0.51 | 11900 |
| 1726175100 | 0.55 | -0.01 | -1.79 | 0.5699999 | 0.6 | 0.55 | 27802 |
| 1726088700 | 0.56 | 0.01 | 1.82 | 0.58 | 0.58 | 0.56 | 3200 |
| 1726002300 | 0.55 | -0.07 | -11.29 | 0.62 | 0.63 | 0.53 | 26660 |
| 1725915900 | 0.62 | 0.02 | 3.33 | 0.62 | 0.62 | 0.62 | 1305 |
| 1725656700 | 0.6 | 0.0300001 | 5.26 | 0.6 | 0.61 | 0.58 | 4029 |
| 1725570300 | 0.5699999 | -0.04 | -6.56 | 0.62 | 0.62 | 0.5699999 | 77395 |
| 1725483900 | 0.61 | -0.01 | -1.61 | 0.63 | 0.63 | 0.61 | 22761 |
| 1725397500 | 0.62 | -0.06 | -8.82 | 0.67 | 0.67 | 0.62 | 25130 |
| 1725051900 | 0.68 | 0.01 | 1.49 | 0.67 | 0.68 | 0.62 | 25740 |
| 1724965500 | 0.67 | -0.03 | -4.29 | 0.7 | 0.71 | 0.63 | 57042 |
| 1724879100 | 0.7 | 0 | 0.00 | 0.71 | 0.71 | 0.63 | 56342 |
| 1724792700 | 0.7 | -0.01 | -1.41 | 0.6899999 | 0.71 | 0.66 | 36228 |
| 1724706300 | 0.71 | 0.03 | 4.41 | 0.6899999 | 0.73 | 0.6899999 | 85444 |
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
