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 | -0.035 | -8.23529411765 | 0.425 | 0.45 | 0.35 | 106582 | 0.40761244 | CS |
| 4 | -0.06 | -13.3333333333 | 0.45 | 0.485 | 0.35 | 108542 | 0.42460938 | CS |
| 12 | -0.1 | -20.4081632653 | 0.49 | 0.5 | 0.35 | 110679 | 0.43514297 | CS |
| 26 | 0.105 | 36.8421052632 | 0.285 | 0.65 | 0.25 | 119395 | 0.3893688 | CS |
| 52 | -0.005 | -1.26582278481 | 0.395 | 0.65 | 0.21 | 81915 | 0.36312338 | CS |
| 156 | -5.1 | -92.8961748634 | 5.49 | 5.49 | 0.14 | 49606 | 0.30992634 | CS |
| 260 | -5.06 | -92.8440366972 | 5.45 | 5.49 | 0.14 | 41665 | 0.31048556 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738361100 | 0.39 | -0.02 | -4.88 | 0.39 | 0.4099999 | 0.39 | 48000 |
| 1738274700 | 0.4099999 | 0 | 0.00 | 0.39 | 0.4099999 | 0.39 | 100100 |
| 1738188300 | 0.4099999 | 0.0099999 | 2.50 | 0.38 | 0.4099999 | 0.375 | 94503 |
| 1738101900 | 0.4 | 0.015 | 3.90 | 0.38 | 0.4 | 0.38 | 43500 |
| 1738015500 | 0.385 | -0.04 | -9.41 | 0.42 | 0.43 | 0.35 | 131486 |
| 1737756300 | 0.425 | 0.005 | 1.19 | 0.425 | 0.45 | 0.4099999 | 163320 |
| 1737669900 | 0.42 | 0 | 0.00 | 0.4099999 | 0.42 | 0.395 | 67716 |
| 1737583500 | 0.42 | 0.0100001 | 2.44 | 0.4099999 | 0.44 | 0.4 | 72639 |
| 1737497100 | 0.4099999 | 0.0049999 | 1.23 | 0.4 | 0.44 | 0.4 | 73092 |
| 1737410700 | 0.405 | -0.05 | -10.99 | 0.45 | 0.45 | 0.4 | 21424 |
| 1737151500 | 0.455 | 0.065 | 16.67 | 0.38 | 0.455 | 0.38 | 67589 |
| 1737065100 | 0.39 | -0.02 | -4.88 | 0.39 | 0.39 | 0.38 | 127480 |
| 1736978700 | 0.4099999 | 0.0099999 | 2.50 | 0.4 | 0.415 | 0.395 | 52250 |
| 1736892300 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4099999 | 0.39 | 126480 |
| 1736805900 | 0.395 | -0.055 | -12.22 | 0.425 | 0.435 | 0.395 | 133783 |
| 1736546700 | 0.45 | -0.01 | -2.17 | 0.45 | 0.46 | 0.44 | 154551 |
| 1736460300 | 0.46 | -0.01 | -2.13 | 0.43 | 0.48 | 0.43 | 69342 |
| 1736373900 | 0.47 | 0.01 | 2.17 | 0.415 | 0.485 | 0.415 | 309407 |
| 1736287500 | 0.46 | 0.06 | 15.00 | 0.4099999 | 0.465 | 0.4099999 | 94500 |
| 1736201100 | 0.4 | -0.04 | -9.09 | 0.45 | 0.46 | 0.4 | 162465 |
| 1735941900 | 0.44 | -0.01 | -2.22 | 0.45 | 0.45 | 0.42 | 105205 |
| 1735855500 | 0.45 | 0.01 | 2.27 | 0.4099999 | 0.45 | 0.4099999 | 112782 |
| 1735682700 | 0.44 | 0.0300001 | 7.32 | 0.4 | 0.44 | 0.39 | 129046 |
| 1735596300 | 0.4099999 | 0.0249999 | 6.49 | 0.4099999 | 0.4099999 | 0.37 | 61805 |
| 1735337100 | 0.385 | 0 | 0.00 | 0.405 | 0.405 | 0.38 | 77619 |
| 1735077900 | 0.385 | 0.005 | 1.32 | 0.385 | 0.385 | 0.385 | 1500 |
| 1734991500 | 0.38 | 0 | 0.00 | 0.38 | 0.4 | 0.375 | 37840 |
| 1734732300 | 0.38 | 0 | 0.00 | 0.365 | 0.39 | 0.355 | 125350 |
| 1734645900 | 0.38 | -0.02 | -5.00 | 0.395 | 0.415 | 0.36 | 101863 |
| 1734559500 | 0.4 | 0.02 | 5.26 | 0.38 | 0.4 | 0.38 | 32000 |
| 1734473100 | 0.38 | -0.02 | -5.00 | 0.4 | 0.4099999 | 0.38 | 75862 |
| 1734386700 | 0.4 | -0.05 | -11.11 | 0.435 | 0.435 | 0.385 | 68256 |
| 1734127500 | 0.45 | 0.0400001 | 9.76 | 0.415 | 0.4675 | 0.415 | 162250 |
| 1734041100 | 0.4099999 | -0.025 | -5.75 | 0.42 | 0.42 | 0.39 | 45100 |
| 1733954700 | 0.435 | 0.015 | 3.57 | 0.42 | 0.44 | 0.4 | 66000 |
| 1733868300 | 0.42 | -0.035 | -7.69 | 0.455 | 0.465 | 0.42 | 95136 |
| 1733781900 | 0.455 | -0.01 | -2.15 | 0.48 | 0.48 | 0.455 | 35150 |
| 1733522700 | 0.465 | -0.03 | -6.06 | 0.49 | 0.495 | 0.445 | 127025 |
| 1733436300 | 0.495 | 0.045 | 10.00 | 0.465 | 0.495 | 0.44 | 12450 |
| 1733349900 | 0.45 | 0.01 | 2.27 | 0.43 | 0.46 | 0.43 | 133007 |
| 1733263500 | 0.44 | -0.005 | -1.12 | 0.45 | 0.455 | 0.44 | 18195 |
| 1733177100 | 0.445 | -0.02 | -4.30 | 0.475 | 0.48 | 0.445 | 34614 |
| 1732917900 | 0.465 | -0.005 | -1.06 | 0.465 | 0.465 | 0.45 | 128101 |
| 1732831500 | 0.47 | 0.005 | 1.08 | 0.445 | 0.47 | 0.445 | 45930 |
| 1732745100 | 0.465 | 0 | 0.00 | 0.48 | 0.48 | 0.46 | 226969 |
| 1732658700 | 0.465 | -0.015 | -3.13 | 0.49 | 0.49 | 0.465 | 223365 |
| 1732572300 | 0.48 | 0.015 | 3.23 | 0.48 | 0.5 | 0.47 | 393657 |
| 1732313100 | 0.465 | 0.015 | 3.33 | 0.45 | 0.47 | 0.42 | 310010 |
| 1732226700 | 0.45 | 0.05 | 12.50 | 0.43 | 0.475 | 0.43 | 243950 |
| 1732140300 | 0.4 | 0 | 0.00 | 0.405 | 0.43 | 0.4 | 84500 |
| 1732053900 | 0.4 | -0.02 | -4.76 | 0.415 | 0.42 | 0.4 | 143588 |
| 1731967500 | 0.42 | 0.005 | 1.20 | 0.415 | 0.445 | 0.4099999 | 134539 |
| 1731708300 | 0.415 | 0.0050001 | 1.22 | 0.4 | 0.415 | 0.38 | 191063 |
| 1731621900 | 0.4099999 | -0.035 | -7.87 | 0.405 | 0.465 | 0.36 | 124243 |
| 1731535500 | 0.445 | -0.01 | -2.20 | 0.465 | 0.465 | 0.42 | 139370 |
| 1731449100 | 0.455 | -0.035 | -7.14 | 0.49 | 0.49 | 0.42 | 101635 |
| 1731362700 | 0.49 | 0 | 0.00 | 0.5 | 0.5 | 0.485 | 60425 |
| 1731103500 | 0.49 | -0.005 | -1.01 | 0.49 | 0.5 | 0.49 | 33700 |
| 1731017100 | 0.495 | -0.005 | -1.00 | 0.475 | 0.5 | 0.475 | 47120 |
| 1730930700 | 0.5 | 0.025 | 5.26 | 0.46 | 0.5 | 0.46 | 118648 |
| 1730844300 | 0.475 | 0.01 | 2.15 | 0.48 | 0.495 | 0.475 | 133624 |
| 1730757900 | 0.465 | 0.025 | 5.68 | 0.435 | 0.485 | 0.415 | 99849 |
| 1730495100 | 0.44 | 0.04 | 10.00 | 0.42 | 0.46 | 0.42 | 67135 |
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
