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 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732140000 | 5.0456 | 0.05 | 0.96 | 5.0385 | 5.0606 | 4.9919 | 0 |
| 1732053600 | 4.9976 | -0.02 | -0.46 | 4.9929 | 5.0221 | 4.9462 | 0 |
| 1731967200 | 5.0207 | -0.12 | -2.31 | 5.0789 | 5.0956 | 4.9849 | 0 |
| 1731708000 | 5.1394 | 0.03 | 0.53 | 5.1444 | 5.1559 | 5.0611 | 0 |
| 1731621600 | 5.1124 | 0.02 | 0.33 | 5.219 | 5.2469 | 5.1034 | 0 |
| 1731535200 | 5.0957 | 0.02 | 0.36 | 5.0568 | 5.1182 | 5.0066 | 0 |
| 1731448800 | 5.0772 | -0.01 | -0.21 | 5.1273 | 5.1559 | 5.0622 | 0 |
| 1731362400 | 5.0879 | 0.11 | 2.11 | 4.9757 | 5.1181 | 4.9402 | 0 |
| 1731103200 | 4.9828 | 0.08 | 1.53 | 4.9509999 | 4.9848 | 4.8922 | 0 |
| 1731016800 | 4.9075 | -0.08 | -1.60 | 5.0006 | 5.0229 | 4.8852 | 0 |
| 1730930400 | 4.9875 | 0.21 | 4.30 | 4.8381 | 5.0466 | 4.8198 | 0 |
| 1730844000 | 4.7821 | -0.02 | -0.34 | 4.8019999 | 4.8019999 | 4.7386 | 0 |
| 1730757600 | 4.7985 | -0.01 | -0.19 | 4.7772 | 4.8292 | 4.7457 | 0 |
| 1730494800 | 4.8075 | 0.03 | 0.73 | 4.7777 | 4.8075 | 4.7078 | 0 |
| 1730408400 | 4.7728 | 0.17 | 3.65 | 4.633 | 4.7923 | 4.6276 | 0 |
| 1730322000 | 4.6047 | 0.06 | 1.31 | 4.5518 | 4.6668 | 4.5492 | 0 |
| 1730235600 | 4.5452 | -0.07 | -1.52 | 4.594 | 4.6177 | 4.5133 | 0 |
| 1730149200 | 4.6152 | -0.02 | -0.48 | 4.6487999 | 4.6830999 | 4.5891 | 0 |
| 1729890000 | 4.6374 | 0.01 | 0.22 | 4.6608 | 4.7101 | 4.5819 | 0 |
| 1729803600 | 4.6273 | -0.01 | -0.20 | 4.5561 | 4.6861 | 4.5431 | 0 |
| 1729717200 | 4.6365 | 0.16 | 3.66 | 4.5011 | 4.6575 | 4.4909 | 0 |
| 1729630800 | 4.4729 | -0.15 | -3.15 | 4.5668 | 4.5716 | 4.4722 | 0 |
| 1729544400 | 4.6183 | -0.1 | -2.17 | 4.6033 | 4.663 | 4.5486 | 0 |
| 1729285200 | 4.7207 | -0.23 | -4.59 | 4.8865999 | 4.8967 | 4.7074999 | 0 |
| 1729198800 | 4.9476 | 0.03 | 0.58 | 4.9583 | 4.9922 | 4.8837 | 0 |
| 1729112400 | 4.9193 | -0.03 | -0.62 | 4.92 | 4.9528 | 4.8561 | 0 |
| 1729026000 | 4.9498 | -0.07 | -1.36 | 5.0243 | 5.058 | 4.9321 | 0 |
| 1728939600 | 5.0182 | 0.07 | 1.39 | 4.9698 | 5.0361 | 4.9566 | 0 |
| 1728680400 | 4.9492 | -0.08 | -1.54 | 5.0185 | 5.0233 | 4.9371 | 0 |
| 1728594000 | 5.0264 | -0.1 | -2.01 | 5.1134 | 5.1351 | 5.0072 | 0 |
| 1728507600 | 5.1294 | -0.01 | -0.23 | 5.1051 | 5.1672 | 5.0732 | 0 |
| 1728421200 | 5.1412 | 0.22 | 4.54 | 5.022 | 5.1773999 | 4.9713 | 0 |
| 1728334800 | 4.9177 | 0.06 | 1.27 | 4.8967 | 4.9747 | 4.8779 | 0 |
| 1728075600 | 4.8558 | -0.01 | -0.23 | 4.8648 | 4.9574999 | 4.7393 | 0 |
| 1727989200 | 4.867 | -0.06 | -1.29 | 4.9667 | 4.9736 | 4.8484 | 0 |
| 1727902800 | 4.9304 | -0.05 | -0.94 | 4.9664 | 4.9757999 | 4.8312 | 0 |
| 1727816400 | 4.977 | -0.03 | -0.62 | 4.9881 | 4.9929 | 4.8998 | 0 |
| 1727730000 | 5.0082 | 0.05 | 0.94 | 4.9428 | 5.0462999 | 4.9428 | 0 |
| 1727470800 | 4.9615 | 0.09 | 1.83 | 4.9224 | 4.9676 | 4.8328 | 0 |
| 1727384400 | 4.8721 | -0.03 | -0.58 | 4.876 | 4.9159 | 4.7676999 | 0 |
| 1727298000 | 4.9004 | 0.04 | 0.80 | 4.9146 | 4.9401 | 4.839 | 0 |
| 1727211600 | 4.8613 | -0.21 | -4.19 | 5.0662 | 5.0776 | 4.8392 | 0 |
| 1727125200 | 5.0737 | 0.06 | 1.24 | 5.1015 | 5.1397 | 5.038 | 0 |
| 1726866000 | 5.0114 | -0.01 | -0.21 | 5.005 | 5.0521 | 4.9666 | 0 |
| 1726779600 | 5.022 | -0.12 | -2.32 | 5.0187 | 5.0983 | 4.9852 | 0 |
| 1726693200 | 5.1411 | 0.05 | 0.96 | 5.1009 | 5.1453 | 5.0861 | 0 |
| 1726606800 | 5.092 | 0.03 | 0.66 | 5.0578 | 5.1115 | 5.0334 | 0 |
| 1726520400 | 5.0587 | -0.03 | -0.62 | 5.0563 | 5.0963 | 5.0260999 | 0 |
| 1726261200 | 5.0903 | -0.16 | -2.98 | 5.1965 | 5.213 | 5.0397999 | 0 |
| 1726174800 | 5.2466 | -0.22 | -4.03 | 5.4204 | 5.444 | 5.2295999 | 0 |
| 1726088400 | 5.4669 | -0.06 | -1.02 | 5.4206 | 5.5663 | 5.4147999 | 0 |
| 1726002000 | 5.5231 | 0 | 0.03 | 5.4923 | 5.5721999 | 5.4721 | 0 |
| 1725915600 | 5.5216 | -0.08 | -1.49 | 5.5643 | 5.5773 | 5.5056 | 0 |
| 1725656400 | 5.6049 | 0.17 | 3.16 | 5.4172 | 5.6395 | 5.3677 | 0 |
| 1725570000 | 5.4332 | -0.11 | -2.07 | 5.5156 | 5.5185 | 5.3517 | 0 |
| 1725483600 | 5.5479 | -0.03 | -0.49 | 5.605 | 5.6266999 | 5.5105 | 0 |
| 1725397200 | 5.5751 | 0.15 | 2.83 | 5.4847 | 5.6291 | 5.481 | 0 |
| 1725051600 | 5.4216 | 0.14 | 2.65 | 5.2984 | 5.4391999 | 5.2781 | 0 |
| 1724965200 | 5.2817999 | -0.05 | -0.98 | 5.2755 | 5.3495 | 5.2619999 | 0 |
| 1724878800 | 5.3339 | 0.14 | 2.61 | 5.2859999 | 5.3647 | 5.2715 | 0 |
| 1724792400 | 5.198 | -0 | -0.08 | 5.2168 | 5.2518 | 5.192 | 0 |
| 1724706000 | 5.2024 | -0.02 | -0.46 | 5.1947 | 5.2465 | 5.1635 | 0 |
| 1724446800 | 5.2267 | -0.14 | -2.63 | 5.327 | 5.3444 | 5.2158 | 0 |
| 1724360400 | 5.3676 | 0.07 | 1.36 | 5.3102 | 5.4037 | 5.2591 | 0 |
| 1724274000 | 5.2954 | 0 | 0.03 | 5.2813 | 5.3378 | 5.2566 | 0 |
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
