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 | -0.545 | -63.3720930233 | 0.86 | 0.89 | 0.27 | 1631428 | 0.56365315 | CS |
| 4 | -0.655 | -67.5257731959 | 0.97 | 1.03 | 0.27 | 834800 | 0.72348475 | CS |
| 12 | -0.325 | -50.78125 | 0.64 | 1.03 | 0.27 | 509510 | 0.76770925 | CS |
| 26 | -0.365 | -53.6764705882 | 0.68 | 1.03 | 0.27 | 453454 | 0.75969716 | CS |
| 52 | -0.365 | -53.6764705882 | 0.68 | 1.03 | 0.27 | 453454 | 0.75969716 | CS |
| 156 | -0.365 | -53.6764705882 | 0.68 | 1.03 | 0.27 | 453454 | 0.75969716 | CS |
| 260 | -0.365 | -53.6764705882 | 0.68 | 1.03 | 0.27 | 453454 | 0.75969716 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732831500 | 0.315 | -0.06 | -16.00 | 0.395 | 0.395 | 0.31 | 2076357 |
| 1732745100 | 0.375 | 0.0300001 | 8.70 | 0.35 | 0.38 | 0.27 | 1953868 |
| 1732658700 | 0.3449999 | -0.315 | -47.73 | 0.63 | 0.63 | 0.3449999 | 2283594 |
| 1732572300 | 0.66 | -0.22 | -25.00 | 0.87 | 0.87 | 0.62 | 1624342 |
| 1732313100 | 0.88 | 0.02 | 2.33 | 0.88 | 0.89 | 0.83 | 1560156 |
| 1732226700 | 0.86 | 0.02 | 2.38 | 0.86 | 0.87 | 0.84 | 735178 |
| 1732140300 | 0.84 | 0.01 | 1.20 | 0.84 | 0.86 | 0.77 | 1475143 |
| 1732053900 | 0.83 | -0.13 | -13.54 | 0.96 | 0.97 | 0.8199999 | 882721 |
| 1731967500 | 0.96 | 0.07 | 7.87 | 0.91 | 0.97 | 0.89 | 912847 |
| 1731708300 | 0.89 | 0.09 | 11.25 | 0.8 | 0.92 | 0.8 | 657151 |
| 1731621900 | 0.8 | 0.06 | 8.11 | 0.73 | 0.8 | 0.73 | 276900 |
| 1731535500 | 0.74 | -0.11 | -12.94 | 0.84 | 0.85 | 0.67 | 912434 |
| 1731449100 | 0.85 | 0 | 0.00 | 0.88 | 0.9 | 0.85 | 169783 |
| 1731362700 | 0.85 | -0.02 | -2.30 | 0.86 | 0.9 | 0.85 | 73820 |
| 1731103500 | 0.87 | 0.02 | 2.35 | 0.86 | 0.91 | 0.85 | 213265 |
| 1731017100 | 0.85 | -0.07 | -7.61 | 0.88 | 0.91 | 0.85 | 98145 |
| 1730930700 | 0.92 | 0.06 | 6.98 | 0.83 | 0.93 | 0.8199999 | 478152 |
| 1730844300 | 0.86 | -0.05 | -5.49 | 0.91 | 0.91 | 0.83 | 689211 |
| 1730757900 | 0.91 | -0.07 | -7.14 | 0.95 | 0.98 | 0.88 | 433653 |
| 1730495100 | 0.98 | -0.01 | -1.01 | 0.95 | 1.01 | 0.94 | 444570 |
| 1730408700 | 0.99 | 0 | 0.00 | 0.97 | 1.03 | 0.95 | 821070 |
| 1730322300 | 0.99 | 0 | 0.00 | 0.97 | 0.99 | 0.94 | 431447 |
| 1730235900 | 0.99 | 0.03 | 3.13 | 0.95 | 1 | 0.92 | 520935 |
| 1730149500 | 0.96 | 0.04 | 4.35 | 0.92 | 0.96 | 0.88 | 283331 |
| 1729890300 | 0.92 | -0.09 | -8.91 | 1.02 | 1.02 | 0.92 | 457713 |
| 1729803900 | 1.01 | 0.14 | 16.09 | 0.89 | 1.03 | 0.88 | 1369614 |
| 1729717500 | 0.87 | -0.03 | -3.33 | 0.88 | 0.89 | 0.87 | 81965 |
| 1729631100 | 0.9 | 0.02 | 2.27 | 0.89 | 0.93 | 0.84 | 424426 |
| 1729544700 | 0.88 | -0.04 | -4.35 | 0.93 | 0.93 | 0.87 | 124018 |
| 1729285500 | 0.92 | 0.02 | 2.22 | 0.9 | 0.95 | 0.89 | 548775 |
| 1729199100 | 0.9 | -0.03 | -3.23 | 0.91 | 0.92 | 0.88 | 161849 |
| 1729112700 | 0.93 | 0.09 | 10.71 | 0.85 | 0.94 | 0.83 | 649707 |
| 1729026300 | 0.84 | 0 | 0.00 | 0.84 | 0.88 | 0.84 | 275161 |
| 1728680700 | 0.84 | -0.06 | -6.67 | 0.89 | 0.89 | 0.84 | 295401 |
| 1728594300 | 0.9 | 0.05 | 5.88 | 0.85 | 0.9 | 0.85 | 679495 |
| 1728507900 | 0.85 | 0.05 | 6.25 | 0.78 | 0.85 | 0.78 | 431402 |
| 1728421500 | 0.8 | 0 | 0.00 | 0.77 | 0.83 | 0.77 | 924538 |
| 1728335100 | 0.8 | 0.05 | 6.67 | 0.75 | 0.8 | 0.75 | 388839 |
| 1728075900 | 0.75 | 0.05 | 7.14 | 0.72 | 0.77 | 0.72 | 635082 |
| 1727989500 | 0.7 | -0.02 | -2.78 | 0.7 | 0.73 | 0.7 | 107500 |
| 1727903100 | 0.72 | 0.0300001 | 4.35 | 0.7 | 0.75 | 0.7 | 448463 |
| 1727816700 | 0.6899999 | -0.02 | -2.82 | 0.71 | 0.72 | 0.6899999 | 144530 |
| 1727730300 | 0.71 | 0 | 0.00 | 0.7 | 0.73 | 0.6899999 | 240278 |
| 1727471100 | 0.71 | -0.06 | -7.79 | 0.74 | 0.74 | 0.7 | 139550 |
| 1727384700 | 0.77 | 0.04 | 5.48 | 0.72 | 0.77 | 0.7 | 399236 |
| 1727298300 | 0.73 | 0.01 | 1.39 | 0.6899999 | 0.74 | 0.67 | 462804 |
| 1727211900 | 0.72 | 0.08 | 12.50 | 0.62 | 0.72 | 0.62 | 323007 |
| 1727125500 | 0.64 | -0.01 | -1.54 | 0.65 | 0.65 | 0.6 | 227449 |
| 1726866300 | 0.65 | 0.02 | 3.17 | 0.63 | 0.66 | 0.63 | 78255 |
| 1726779900 | 0.63 | -0.05 | -7.35 | 0.67 | 0.67 | 0.63 | 253166 |
| 1726693500 | 0.68 | 0.03 | 4.62 | 0.67 | 0.6899999 | 0.65 | 180634 |
| 1726607100 | 0.65 | 0 | 0.00 | 0.67 | 0.68 | 0.65 | 71000 |
| 1726520700 | 0.65 | -0.03 | -4.41 | 0.65 | 0.67 | 0.64 | 82301 |
| 1726261500 | 0.68 | 0.04 | 6.25 | 0.63 | 0.68 | 0.63 | 189500 |
| 1726175100 | 0.64 | 0.01 | 1.59 | 0.62 | 0.65 | 0.61 | 164948 |
| 1726088700 | 0.63 | 0.03 | 5.00 | 0.59 | 0.63 | 0.59 | 105739 |
| 1726002300 | 0.6 | -0.03 | -4.76 | 0.63 | 0.63 | 0.59 | 56000 |
| 1725915900 | 0.63 | 0.03 | 5.00 | 0.59 | 0.63 | 0.58 | 338000 |
| 1725656700 | 0.6 | -0.04 | -6.25 | 0.62 | 0.64 | 0.58 | 541024 |
| 1725570300 | 0.64 | -0.01 | -1.54 | 0.64 | 0.64 | 0.62 | 128001 |
| 1725483900 | 0.65 | 0.01 | 1.56 | 0.62 | 0.65 | 0.62 | 94873 |
| 1725397500 | 0.64 | 0.03 | 4.92 | 0.62 | 0.64 | 0.62 | 88960 |
| 1725051900 | 0.61 | -0.01 | -1.61 | 0.63 | 0.63 | 0.6 | 146132 |
| 1724965500 | 0.62 | 0.03 | 5.08 | 0.6 | 0.64 | 0.6 | 544475 |
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
