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 | -0.01 | -1.6393442623 | 0.61 | 0.63 | 0.58 | 42164 | 0.6084925 | CS |
| 4 | 0.04 | 7.14285714286 | 0.56 | 0.63 | 0.53 | 28186 | 0.59831113 | CS |
| 12 | 0.07 | 13.2075471698 | 0.53 | 0.63 | 0.5 | 27535 | 0.58506679 | CS |
| 26 | 0.25 | 71.4285714286 | 0.35 | 0.73 | 0.25 | 26424 | 0.55057158 | CS |
| 52 | 0.27 | 81.8181818182 | 0.33 | 0.8 | 0.25 | 16462 | 0.55775384 | CS |
| 156 | 0.35 | 140 | 0.25 | 0.8 | 0.25 | 14968 | 0.55684656 | CS |
| 260 | 0.35 | 140 | 0.25 | 0.8 | 0.25 | 14968 | 0.55684656 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738620300 | 0.58 | -0.04 | -6.45 | 0.63 | 0.63 | 0.58 | 15500 |
| 1738361100 | 0.62 | 0.01 | 1.64 | 0.61 | 0.63 | 0.61 | 86769 |
| 1738274700 | 0.61 | 0.01 | 1.67 | 0.59 | 0.61 | 0.59 | 36500 |
| 1738188300 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.59 | 28500 |
| 1738101900 | 0.6 | 0 | 0.00 | 0.61 | 0.61 | 0.59 | 43550 |
| 1738015500 | 0.6 | -0.01 | -1.64 | 0.6 | 0.61 | 0.55 | 74300 |
| 1737756300 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 13000 |
| 1737669900 | 0.61 | 0.01 | 1.67 | 0.6 | 0.62 | 0.6 | 92500 |
| 1737583500 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 7500 |
| 1737497100 | 0.6 | 0.01 | 1.69 | 0.6 | 0.6 | 0.59 | 12500 |
| 1737410700 | 0.59 | 0.0200001 | 3.51 | 0.5699999 | 0.59 | 0.5699999 | 94030 |
| 1737151500 | 0.5699999 | 0 | 0.00 | 0.54 | 0.5699999 | 0.54 | 11059 |
| 1737065100 | 0.5699999 | 0.0099999 | 1.79 | 0.56 | 0.5699999 | 0.56 | 12862 |
| 1736978700 | 0.56 | -0.01 | -1.75 | 0.56 | 0.56 | 0.56 | 500 |
| 1736892300 | 0.5699999 | 0.0199999 | 3.64 | 0.5699999 | 0.5699999 | 0.5699999 | 650 |
| 1736805900 | 0.55 | 0.02 | 3.77 | 0.55 | 0.55 | 0.55 | 500 |
| 1736546700 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 1000 |
| 1736460300 | 0.53 | -0.04 | -7.02 | 0.5699999 | 0.5699999 | 0.53 | 20000 |
| 1736373900 | 0.5699999 | 0.0199999 | 3.64 | 0.5699999 | 0.5699999 | 0.5699999 | 1000 |
| 1736287500 | 0.55 | 0.04 | 7.84 | 0.56 | 0.5699999 | 0.55 | 11500 |
| 1736201100 | 0.51 | -0.05 | -8.93 | 0.5699999 | 0.5699999 | 0.5 | 38000 |
| 1735941900 | 0.56 | -0.02 | -3.45 | 0.59 | 0.59 | 0.54 | 50500 |
| 1735855500 | 0.58 | -0.02 | -3.33 | 0.62 | 0.62 | 0.58 | 87500 |
| 1735682700 | 0.6 | 0.02 | 3.45 | 0.63 | 0.63 | 0.6 | 17500 |
| 1735596300 | 0.58 | -0.01 | -1.69 | 0.58 | 0.58 | 0.58 | 17300 |
| 1735337100 | 0.59 | -0.03 | -4.84 | 0.62 | 0.62 | 0.59 | 37827 |
| 1735077900 | 0.62 | 0.0500001 | 8.77 | 0.62 | 0.62 | 0.62 | 500 |
| 1734991500 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.56 | 52177 |
| 1734732300 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 14000 |
| 1734645900 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 10000 |
| 1734559500 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 16000 |
| 1734473100 | 0.5699999 | -0.01 | -1.72 | 0.5699999 | 0.5699999 | 0.5699999 | 70001 |
| 1734386700 | 0.58 | -0.05 | -7.94 | 0.63 | 0.63 | 0.5699999 | 84500 |
| 1734127500 | 0.63 | 0.02 | 3.28 | 0.58 | 0.63 | 0.58 | 73147 |
| 1734041100 | 0.61 | 0.01 | 1.67 | 0.62 | 0.62 | 0.61 | 16500 |
| 1733954700 | 0.6 | 0.01 | 1.69 | 0.58 | 0.61 | 0.58 | 69500 |
| 1733868300 | 0.59 | 0.0200001 | 3.51 | 0.5699999 | 0.59 | 0.5699999 | 35500 |
| 1733781900 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 13100 |
| 1733522700 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.58 | 0.5699999 | 4001 |
| 1733436300 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 2500 |
| 1733349900 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 12879 |
| 1733263500 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 1000 |
| 1733177100 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 22700 |
| 1732917900 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 1500 |
| 1732831500 | 0.5699999 | 0 | 0.00 | 0.58 | 0.58 | 0.5699999 | 16500 |
| 1732745100 | 0.5699999 | 0 | 0.00 | 0.58 | 0.58 | 0.5699999 | 3500 |
| 1732658700 | 0.5699999 | 0.0399999 | 7.55 | 0.5699999 | 0.5699999 | 0.5699999 | 2500 |
| 1732572300 | 0.53 | -0.05 | -8.62 | 0.54 | 0.58 | 0.53 | 56540 |
| 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 |
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
