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 | -21.7391304348 | 0.23 | 0.23 | 0.15 | 317979 | 0.2084221 | CS |
| 4 | -0.09 | -33.3333333333 | 0.27 | 0.31 | 0.15 | 488754 | 0.25549651 | CS |
| 12 | -0.08 | -30.7692307692 | 0.26 | 0.42 | 0.15 | 873288 | 0.28119218 | CS |
| 26 | 0.13 | 260 | 0.05 | 0.42 | 0.02 | 627284 | 0.22133216 | CS |
| 52 | 0.13 | 260 | 0.05 | 0.42 | 0.02 | 377562 | 0.19394692 | CS |
| 156 | 0.06 | 50 | 0.12 | 0.42 | 0.01 | 195136 | 0.16304487 | CS |
| 260 | 0.06 | 50 | 0.12 | 0.42 | 0.01 | 195136 | 0.16304487 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738706700 | 0.19 | -0.03 | -13.64 | 0.21 | 0.21 | 0.19 | 309281 |
| 1738620300 | 0.22 | 0 | 0.00 | 0.185 | 0.225 | 0.185 | 242019 |
| 1738361100 | 0.22 | 0.0150001 | 7.32 | 0.22 | 0.23 | 0.19 | 318467 |
| 1738274700 | 0.2049999 | -0.005 | -2.38 | 0.21 | 0.22 | 0.195 | 385588 |
| 1738188300 | 0.21 | -0.02 | -8.70 | 0.23 | 0.23 | 0.2 | 334539 |
| 1738101900 | 0.23 | 0.01 | 4.55 | 0.225 | 0.25 | 0.225 | 169125 |
| 1738015500 | 0.22 | -0.005 | -2.22 | 0.22 | 0.225 | 0.2049999 | 341977 |
| 1737756300 | 0.225 | -0.03 | -11.76 | 0.24 | 0.25 | 0.225 | 287664 |
| 1737669900 | 0.255 | -0.005 | -1.92 | 0.25 | 0.255 | 0.23 | 137173 |
| 1737583500 | 0.26 | 0.015 | 6.12 | 0.26 | 0.265 | 0.245 | 156924 |
| 1737497100 | 0.245 | -0.005 | -2.00 | 0.26 | 0.26 | 0.24 | 362160 |
| 1737410700 | 0.25 | -0.04 | -13.79 | 0.3 | 0.3 | 0.245 | 1308393 |
| 1737151500 | 0.29 | 0.01 | 3.57 | 0.255 | 0.31 | 0.25 | 1694215 |
| 1737065100 | 0.28 | 0.015 | 5.66 | 0.26 | 0.28 | 0.235 | 1411315 |
| 1736978700 | 0.265 | 0 | 0.00 | 0.28 | 0.2849999 | 0.265 | 322578 |
| 1736892300 | 0.265 | 0 | 0.00 | 0.27 | 0.28 | 0.26 | 198784 |
| 1736805900 | 0.265 | 0 | 0.00 | 0.26 | 0.29 | 0.23 | 564166 |
| 1736546700 | 0.265 | 0.01 | 3.92 | 0.25 | 0.265 | 0.245 | 125223 |
| 1736460300 | 0.255 | -0.01 | -3.77 | 0.27 | 0.27 | 0.255 | 462928 |
| 1736373900 | 0.265 | -0.035 | -11.67 | 0.27 | 0.28 | 0.255 | 642567 |
| 1736287500 | 0.3 | -0.005 | -1.64 | 0.305 | 0.305 | 0.27 | 454525 |
| 1736201100 | 0.305 | 0.01 | 3.39 | 0.295 | 0.325 | 0.295 | 594062 |
| 1735941900 | 0.295 | 0.025 | 9.26 | 0.28 | 0.295 | 0.265 | 308154 |
| 1735855500 | 0.27 | -0.02 | -6.90 | 0.275 | 0.3 | 0.27 | 687328 |
| 1735682700 | 0.29 | 0.065 | 28.89 | 0.225 | 0.29 | 0.225 | 912001 |
| 1735596300 | 0.225 | -0.015 | -6.25 | 0.26 | 0.26 | 0.225 | 817145 |
| 1735337100 | 0.24 | -0.04 | -14.29 | 0.27 | 0.27 | 0.24 | 269347 |
| 1735077900 | 0.28 | 0.035 | 14.29 | 0.255 | 0.2849999 | 0.255 | 183625 |
| 1734991500 | 0.245 | -0.01 | -3.92 | 0.255 | 0.275 | 0.23 | 188975 |
| 1734732300 | 0.255 | 0 | 0.00 | 0.25 | 0.26 | 0.22 | 796203 |
| 1734645900 | 0.255 | -0.03 | -10.53 | 0.275 | 0.305 | 0.22 | 551647 |
| 1734559500 | 0.2849999 | -0.05 | -14.93 | 0.315 | 0.32 | 0.27 | 1536915 |
| 1734473100 | 0.335 | 0.015 | 4.69 | 0.325 | 0.38 | 0.295 | 1000516 |
| 1734386700 | 0.32 | 0.015 | 4.92 | 0.33 | 0.355 | 0.315 | 731587 |
| 1734127500 | 0.305 | 0 | 0.00 | 0.32 | 0.32 | 0.28 | 716468 |
| 1734041100 | 0.305 | -0.025 | -7.58 | 0.3449999 | 0.3449999 | 0.295 | 836994 |
| 1733954700 | 0.33 | 0.01 | 3.13 | 0.33 | 0.36 | 0.325 | 801408 |
| 1733868300 | 0.32 | -0.02 | -5.88 | 0.34 | 0.35 | 0.29 | 1026070 |
| 1733781900 | 0.34 | -0.05 | -12.82 | 0.405 | 0.42 | 0.34 | 1238425 |
| 1733522700 | 0.39 | 0.08 | 25.81 | 0.32 | 0.42 | 0.315 | 2064624 |
| 1733436300 | 0.31 | 0.03 | 10.71 | 0.29 | 0.32 | 0.2849999 | 897483 |
| 1733349900 | 0.28 | 0 | 0.00 | 0.28 | 0.31 | 0.27 | 1568851 |
| 1733263500 | 0.28 | 0 | 0.00 | 0.2849999 | 0.29 | 0.26 | 397241 |
| 1733177100 | 0.28 | -0.005 | -1.75 | 0.29 | 0.305 | 0.275 | 467726 |
| 1732917900 | 0.2849999 | -0.01 | -3.39 | 0.2849999 | 0.3 | 0.25 | 1001833 |
| 1732831500 | 0.295 | -0.01 | -3.28 | 0.3 | 0.325 | 0.2849999 | 299990 |
| 1732745100 | 0.305 | 0.025 | 8.93 | 0.28 | 0.31 | 0.27 | 448950 |
| 1732658700 | 0.28 | -0.02 | -6.67 | 0.2849999 | 0.31 | 0.27 | 651480 |
| 1732572300 | 0.3 | -0.02 | -6.25 | 0.31 | 0.325 | 0.2849999 | 910258 |
| 1732313100 | 0.32 | 0.04 | 14.29 | 0.31 | 0.335 | 0.3 | 1549404 |
| 1732226700 | 0.28 | -0.015 | -5.08 | 0.325 | 0.335 | 0.265 | 1455791 |
| 1732140300 | 0.295 | 0.04 | 15.69 | 0.25 | 0.32 | 0.25 | 2540915 |
| 1732053900 | 0.255 | 0.025 | 10.87 | 0.23 | 0.26 | 0.21 | 1726896 |
| 1731967500 | 0.23 | -0.025 | -9.80 | 0.235 | 0.255 | 0.22 | 1106988 |
| 1731708300 | 0.255 | 0.02 | 8.51 | 0.235 | 0.26 | 0.19 | 2782311 |
| 1731621900 | 0.235 | -0.03 | -11.32 | 0.27 | 0.27 | 0.22 | 1664226 |
| 1731535500 | 0.265 | 0.005 | 1.92 | 0.26 | 0.34 | 0.25 | 4815962 |
| 1731449100 | 0.26 | 0.1 | 62.50 | 0.155 | 0.275 | 0.15 | 3149100 |
| 1731362700 | 0.16 | -0.015 | -8.57 | 0.2 | 0.2049999 | 0.155 | 2794948 |
| 1731103500 | 0.175 | 0.02 | 12.90 | 0.155 | 0.19 | 0.155 | 3890215 |
| 1731017100 | 0.155 | 0.055 | 55.00 | 0.11 | 0.16 | 0.11 | 3890412 |
| 1730930700 | 0.1 | 0.03 | 42.86 | 0.08 | 0.1 | 0.075 | 2405540 |
| 1730844300 | 0.07 | -0.005 | -6.67 | 0.08 | 0.08 | 0.065 | 804370 |
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
