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 | 0.08 | 53.3333333333 | 0.15 | 0.28 | 0.145 | 1513217 | 0.22355001 | CS |
| 4 | 0.195 | 557.142857143 | 0.035 | 0.28 | 0.035 | 764161 | 0.17401147 | CS |
| 12 | 0.19 | 475 | 0.04 | 0.28 | 0.03 | 285170 | 0.16383738 | CS |
| 26 | 0.19 | 475 | 0.04 | 0.28 | 0.03 | 182177 | 0.13448904 | CS |
| 52 | 0.065 | 39.3939393939 | 0.165 | 0.28 | 0.03 | 132233 | 0.11580649 | CS |
| 156 | -3.46 | -93.7669376694 | 3.69 | 3.82 | 0.03 | 86295 | 0.34501159 | CS |
| 260 | -0.185 | -44.578313253 | 0.415 | 7 | 0.03 | 170704 | 1.86958655 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731967500 | 0.23 | 0.01 | 4.55 | 0.225 | 0.28 | 0.22 | 2478973 |
| 1731708300 | 0.22 | 0 | 0.00 | 0.225 | 0.23 | 0.19 | 1057070 |
| 1731621900 | 0.22 | -0.015 | -6.38 | 0.23 | 0.23 | 0.21 | 912931 |
| 1731535500 | 0.235 | 0.0300001 | 14.63 | 0.2049999 | 0.245 | 0.2049999 | 1627552 |
| 1731449100 | 0.2049999 | 0.0449999 | 28.12 | 0.15 | 0.21 | 0.145 | 1489558 |
| 1731362700 | 0.16 | 0.01 | 6.67 | 0.16 | 0.165 | 0.135 | 567016 |
| 1731103500 | 0.15 | 0.01 | 7.14 | 0.145 | 0.16 | 0.135 | 1082133 |
| 1731017100 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.12 | 490800 |
| 1730930700 | 0.14 | 0.005 | 3.70 | 0.15 | 0.15 | 0.125 | 578728 |
| 1730844300 | 0.135 | 0 | 0.00 | 0.125 | 0.155 | 0.12 | 1137240 |
| 1730757900 | 0.135 | 0.065 | 92.86 | 0.09 | 0.145 | 0.09 | 2436921 |
| 1730495100 | 0.07 | 0.015 | 27.27 | 0.06 | 0.07 | 0.06 | 415000 |
| 1730408700 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 110306 |
| 1730322300 | 0.06 | 0.015 | 33.33 | 0.045 | 0.06 | 0.045 | 423100 |
| 1730235900 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.035 | 197000 |
| 1730149500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 93131 |
| 1729890300 | 0.05 | 0.01 | 25.00 | 0.04 | 0.05 | 0.04 | 81350 |
| 1729803900 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 50250 |
| 1729717500 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 8160 |
| 1729631100 | 0.05 | 0.02 | 66.67 | 0.035 | 0.05 | 0.035 | 46000 |
| 1729544700 | 0.03 | -0.005 | -14.29 | 0.04 | 0.04 | 0.03 | 30000 |
| 1729285500 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 5000 |
| 1729199100 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 39100 |
| 1729112700 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 25000 |
| 1729026300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 5000 |
| 1728680700 | 0.04 | -0.005 | -11.11 | 0.05 | 0.05 | 0.04 | 7950 |
| 1728594300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1728507900 | 0.045 | 0 | 0.00 | 0.035 | 0.045 | 0.035 | 42371 |
| 1728421500 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 3000 |
| 1728335100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 7509 |
| 1728075900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 20290 |
| 1727989500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 72000 |
| 1727903100 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 5500 |
| 1727816700 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 7500 |
| 1727730300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1727471100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1727384700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 2250 |
| 1727298300 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 5990 |
| 1727211900 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 5506 |
| 1727125500 | 0.055 | 0.005 | 10.00 | 0.04 | 0.055 | 0.04 | 72500 |
| 1726866300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 7500 |
| 1726779900 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 7500 |
| 1726693500 | 0.05 | 0.015 | 42.86 | 0.035 | 0.05 | 0.035 | 54000 |
| 1726607100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 88500 |
| 1726520700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1726261500 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 220000 |
| 1726175100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 7500 |
| 1726088700 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 20000 |
| 1726002300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 12000 |
| 1725915900 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 4381 |
| 1725656700 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.03 | 209002 |
| 1725570300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1725483900 | 0.04 | -0.01 | -20.00 | 0.045 | 0.045 | 0.04 | 29500 |
| 1725397500 | 0.05 | 0 | 0.00 | 0.04 | 0.05 | 0.04 | 12118 |
| 1725051900 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.035 | 99200 |
| 1724965500 | 0.045 | 0.01 | 28.57 | 0.045 | 0.045 | 0.045 | 70000 |
| 1724879100 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 59000 |
| 1724792700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1724706300 | 0.04 | -0.01 | -20.00 | 0.04 | 0.04 | 0.04 | 1000 |
| 1724447100 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 1972 |
| 1724360700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1724274300 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 14000 |
| 1724187900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 187000 |
| 1724101500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 203983 |
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
