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 | 0.05 | 8.77192982456 | 0.57 | 0.62 | 0.56 | 32436 | 0.57 | CS |
| 4 | 0.05 | 8.77192982456 | 0.57 | 0.63 | 0.56 | 26075 | 0.58666105 | CS |
| 12 | 0.08 | 14.8148148148 | 0.54 | 0.63 | 0.45 | 16965 | 0.56570833 | CS |
| 26 | -0.04 | -6.06060606061 | 0.66 | 0.8 | 0.25 | 21062 | 0.55051612 | CS |
| 52 | 0.37 | 148 | 0.25 | 0.8 | 0.25 | 13333 | 0.54898036 | CS |
| 156 | 0.37 | 148 | 0.25 | 0.8 | 0.25 | 13333 | 0.54898036 | CS |
| 260 | 0.37 | 148 | 0.25 | 0.8 | 0.25 | 13333 | 0.54898036 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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
