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 | -8.75 | 0.4 | 0.41 | 0.35 | 106655 | 0.37932587 | CS |
| 4 | -0.025 | -6.41025641026 | 0.39 | 0.43 | 0.35 | 94969 | 0.39243022 | CS |
| 12 | -0.005 | -1.35135135135 | 0.37 | 0.43 | 0.3 | 78635 | 0.3832879 | CS |
| 26 | 0.115 | 46 | 0.25 | 0.43 | 0.25 | 67692 | 0.36607507 | CS |
| 52 | 0.115 | 46 | 0.25 | 0.43 | 0.25 | 67692 | 0.36607507 | CS |
| 156 | 0.115 | 46 | 0.25 | 0.43 | 0.25 | 67692 | 0.36607507 | CS |
| 260 | 0.115 | 46 | 0.25 | 0.43 | 0.25 | 67692 | 0.36607507 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732313100 | 0.365 | -0.005 | -1.35 | 0.37 | 0.37 | 0.365 | 55750 |
| 1732226700 | 0.37 | -0.01 | -2.63 | 0.38 | 0.38 | 0.36 | 112000 |
| 1732140300 | 0.38 | 0.01 | 2.70 | 0.365 | 0.39 | 0.365 | 135920 |
| 1732053900 | 0.37 | -0.02 | -5.13 | 0.39 | 0.39 | 0.35 | 104653 |
| 1731967500 | 0.39 | 0 | 0.00 | 0.39 | 0.4 | 0.38 | 55328 |
| 1731708300 | 0.39 | -0.015 | -3.70 | 0.4 | 0.4099999 | 0.385 | 125375 |
| 1731621900 | 0.405 | 0.025 | 6.58 | 0.39 | 0.4099999 | 0.39 | 174498 |
| 1731535500 | 0.38 | 0.005 | 1.33 | 0.39 | 0.405 | 0.38 | 121138 |
| 1731449100 | 0.375 | -0.01 | -2.60 | 0.395 | 0.395 | 0.375 | 98001 |
| 1731362700 | 0.385 | -0.015 | -3.75 | 0.4 | 0.4 | 0.38 | 47584 |
| 1731103500 | 0.4 | -0.01 | -2.44 | 0.405 | 0.405 | 0.39 | 66000 |
| 1731017100 | 0.4099999 | 0.0199999 | 5.13 | 0.405 | 0.4099999 | 0.395 | 72650 |
| 1730930700 | 0.39 | -0.015 | -3.70 | 0.405 | 0.405 | 0.38 | 80842 |
| 1730844300 | 0.405 | 0.005 | 1.25 | 0.4099999 | 0.415 | 0.385 | 145300 |
| 1730757900 | 0.4 | -0.02 | -4.76 | 0.415 | 0.43 | 0.4 | 115441 |
| 1730495100 | 0.42 | 0.035 | 9.09 | 0.395 | 0.43 | 0.39 | 210600 |
| 1730408700 | 0.385 | 0 | 0.00 | 0.375 | 0.385 | 0.35 | 130000 |
| 1730322300 | 0.385 | 0.005 | 1.32 | 0.38 | 0.39 | 0.38 | 40300 |
| 1730235900 | 0.38 | 0 | 0.00 | 0.395 | 0.395 | 0.36 | 33015 |
| 1730149500 | 0.38 | -0.02 | -5.00 | 0.4 | 0.4 | 0.38 | 14026 |
| 1729890300 | 0.4 | -0.01 | -2.44 | 0.39 | 0.4099999 | 0.39 | 16700 |
| 1729803900 | 0.4099999 | 0.0199999 | 5.13 | 0.4 | 0.4099999 | 0.37 | 89575 |
| 1729717500 | 0.39 | 0.025 | 6.85 | 0.35 | 0.4 | 0.35 | 1136214 |
| 1729631100 | 0.365 | -0.005 | -1.35 | 0.375 | 0.38 | 0.365 | 10000 |
| 1729544700 | 0.37 | -0.01 | -2.63 | 0.37 | 0.38 | 0.36 | 53000 |
| 1729285500 | 0.38 | 0.02 | 5.56 | 0.38 | 0.385 | 0.37 | 39500 |
| 1729199100 | 0.36 | 0 | 0.00 | 0.36 | 0.38 | 0.36 | 15000 |
| 1729112700 | 0.36 | 0 | 0.00 | 0.35 | 0.39 | 0.35 | 25500 |
| 1729026300 | 0.36 | 0.025 | 7.46 | 0.35 | 0.39 | 0.33 | 105838 |
| 1728680700 | 0.335 | -0.035 | -9.46 | 0.36 | 0.365 | 0.335 | 51090 |
| 1728594300 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 5000 |
| 1728507900 | 0.37 | 0 | 0.00 | 0.35 | 0.37 | 0.35 | 36500 |
| 1728421500 | 0.37 | 0.015 | 4.23 | 0.35 | 0.37 | 0.35 | 4100 |
| 1728335100 | 0.355 | -0.03 | -7.79 | 0.36 | 0.38 | 0.355 | 27040 |
| 1728075900 | 0.385 | 0.025 | 6.94 | 0.365 | 0.385 | 0.365 | 57711 |
| 1727989500 | 0.36 | 0.005 | 1.41 | 0.355 | 0.36 | 0.355 | 52750 |
| 1727903100 | 0.355 | -0.015 | -4.05 | 0.33 | 0.36 | 0.32 | 84500 |
| 1727816700 | 0.37 | 0.06 | 19.35 | 0.31 | 0.37 | 0.31 | 78180 |
| 1727730300 | 0.31 | -0.01 | -3.13 | 0.325 | 0.34 | 0.3 | 89500 |
| 1727471100 | 0.32 | -0.03 | -8.57 | 0.33 | 0.35 | 0.32 | 63013 |
| 1727384700 | 0.35 | 0.0050001 | 1.45 | 0.35 | 0.35 | 0.35 | 4000 |
| 1727298300 | 0.3449999 | -0.015 | -4.17 | 0.36 | 0.36 | 0.3449999 | 6000 |
| 1727211900 | 0.36 | -0.01 | -2.70 | 0.355 | 0.37 | 0.355 | 20725 |
| 1727125500 | 0.37 | -0.005 | -1.33 | 0.355 | 0.37 | 0.355 | 11685 |
| 1726866300 | 0.375 | 0.025 | 7.14 | 0.35 | 0.375 | 0.35 | 12000 |
| 1726779900 | 0.35 | -0.02 | -5.41 | 0.355 | 0.375 | 0.335 | 82490 |
| 1726693500 | 0.37 | 0 | 0.00 | 0.365 | 0.37 | 0.365 | 11000 |
| 1726607100 | 0.37 | -0.01 | -2.63 | 0.355 | 0.375 | 0.355 | 23500 |
| 1726520700 | 0.38 | 0.045 | 13.43 | 0.37 | 0.395 | 0.35 | 127000 |
| 1726261500 | 0.335 | -0.01 | -2.90 | 0.37 | 0.385 | 0.335 | 34500 |
| 1726175100 | 0.3449999 | -0.025 | -6.76 | 0.37 | 0.37 | 0.3449999 | 6191 |
| 1726088700 | 0.37 | -0.005 | -1.33 | 0.37 | 0.37 | 0.37 | 20000 |
| 1726002300 | 0.375 | -0.005 | -1.32 | 0.375 | 0.375 | 0.375 | 5000 |
| 1725915900 | 0.38 | -0.02 | -5.00 | 0.4 | 0.4 | 0.34 | 40321 |
| 1725656700 | 0.4 | 0.02 | 5.26 | 0.38 | 0.4 | 0.36 | 58500 |
| 1725570300 | 0.38 | -0.01 | -2.56 | 0.385 | 0.385 | 0.37 | 6000 |
| 1725483900 | 0.39 | -0.01 | -2.50 | 0.39 | 0.39 | 0.36 | 72500 |
| 1725397500 | 0.4 | 0 | 0.00 | 0.36 | 0.4099999 | 0.36 | 36410 |
| 1725051900 | 0.4 | 0.04 | 11.11 | 0.37 | 0.4099999 | 0.37 | 59650 |
| 1724965500 | 0.36 | 0.02 | 5.88 | 0.34 | 0.4099999 | 0.34 | 136500 |
| 1724879100 | 0.34 | -0.05 | -12.82 | 0.39 | 0.39 | 0.34 | 54000 |
| 1724792700 | 0.39 | 0.03 | 8.33 | 0.38 | 0.39 | 0.375 | 21500 |
| 1724706300 | 0.36 | 0.04 | 12.50 | 0.34 | 0.36 | 0.325 | 26125 |
| 1724447100 | 0.32 | 0.01 | 3.23 | 0.31 | 0.34 | 0.3 | 157500 |
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
