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 | 0.0012 | 2.60869565217 | 0.046 | 0.0484 | 0.0402 | 209382 | 0.04633617 | DE |
| 4 | -0.0026 | -5.22088353414 | 0.0498 | 0.108 | 0.0392 | 836398 | 0.05452347 | DE |
| 12 | -0.0092 | -16.3120567376 | 0.0564 | 0.108 | 0.0392 | 324417 | 0.05447315 | DE |
| 26 | -0.0084 | -15.1079136691 | 0.0556 | 0.108 | 0.0392 | 203267 | 0.05460306 | DE |
| 52 | 0.0214 | 82.9457364341 | 0.0258 | 0.108 | 0.0243 | 249582 | 0.05561406 | DE |
| 156 | -0.1738 | -78.6425339367 | 0.221 | 0.267 | 0.022 | 327961 | 0.11325585 | DE |
| 260 | -0.0028 | -5.6 | 0.05 | 0.336 | 0.022 | 463870 | 0.15072084 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 0.0476 | 0.001 | 2.15 | 0.0442 | 0.0476 | 0.0442 | 116021 |
| 1732037400 | 0.0466 | -0.0012 | -2.51 | 0.0466 | 0.0482 | 0.0466 | 82171 |
| 1731951000 | 0.0478 | 0.0018 | 3.91 | 0.0442 | 0.0484 | 0.0442 | 383426 |
| 1731691800 | 0.046 | 0.0024 | 5.50 | 0.044 | 0.0468 | 0.0414 | 226474 |
| 1731605400 | 0.0436 | -0.0086 | -16.48 | 0.046 | 0.048 | 0.0402 | 238817 |
| 1731519000 | 0.0522 | 0 | 0.00 | 0.0522 | 0.0522 | 0.0522 | 0 |
| 1731432600 | 0.0522 | 0 | 0.00 | 0.0522 | 0.0522 | 0.0522 | 0 |
| 1731346200 | 0.0522 | 0.0026 | 5.24 | 0.0524 | 0.0524 | 0.0482 | 45828 |
| 1731087000 | 0.0496 | -0.0042 | -7.81 | 0.0538 | 0.054 | 0.0496 | 966642 |
| 1731000600 | 0.0538 | -0.0084 | -13.50 | 0.0616 | 0.0616 | 0.048 | 3279229 |
| 1730914200 | 0.0622 | 0.0024 | 4.01 | 0.0618 | 0.069 | 0.0578 | 1098827 |
| 1730827800 | 0.0598 | -0.0014 | -2.29 | 0.06 | 0.06 | 0.0568 | 157874 |
| 1730741400 | 0.0612 | 0.0012 | 2.00 | 0.058 | 0.0614 | 0.0568 | 89994 |
| 1730482200 | 0.06 | 0 | 0.00 | 0.062 | 0.062 | 0.0566 | 92711 |
| 1730395800 | 0.06 | 0.002 | 3.45 | 0.0586 | 0.0628 | 0.0566 | 276094 |
| 1730309400 | 0.058 | 0.0032 | 5.84 | 0.0558 | 0.0742 | 0.0548 | 1725026 |
| 1730223000 | 0.0548 | 0 | 0.00 | 0.0548 | 0.0554 | 0.0522 | 206982 |
| 1730136600 | 0.0548 | -0.0002 | -0.36 | 0.056 | 0.057 | 0.052 | 232857 |
| 1729873800 | 0.055 | -0.003 | -5.17 | 0.055 | 0.06 | 0.0526 | 692939 |
| 1729787400 | 0.058 | 0.0118 | 25.54 | 0.0497999 | 0.108 | 0.0497999 | 4655598 |
| 1729701000 | 0.0462 | -0.0038 | -7.60 | 0.05 | 0.05 | 0.0462 | 193448 |
| 1729614600 | 0.05 | -0.004 | -7.41 | 0.0509999 | 0.0509999 | 0.05 | 156205 |
| 1729528200 | 0.054 | -0.0004 | -0.74 | 0.054 | 0.054 | 0.054 | 50 |
| 1729269000 | 0.0544 | 0.001 | 1.87 | 0.0534 | 0.0544 | 0.0509999 | 5495 |
| 1729182600 | 0.0534 | -0.0014 | -2.55 | 0.0509999 | 0.0538 | 0.0509999 | 10008 |
| 1729096200 | 0.0548 | 0 | 0.00 | 0.0548 | 0.0548 | 0.0548 | 0 |
| 1729009800 | 0.0548 | 0 | 0.00 | 0.0548 | 0.0548 | 0.0509999 | 21757 |
| 1728923400 | 0.0548 | 0.0036 | 7.03 | 0.0548 | 0.0548 | 0.0548 | 3902 |
| 1728664200 | 0.0512 | -0.0008 | -1.54 | 0.0514 | 0.0514 | 0.0512 | 41600 |
| 1728577800 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1728491400 | 0.052 | -0.0028 | -5.11 | 0.0512 | 0.0546 | 0.0512 | 66480 |
| 1728405000 | 0.0548 | -0.001 | -1.79 | 0.055 | 0.055 | 0.0516 | 7653 |
| 1728318600 | 0.0558 | 0 | 0.00 | 0.056 | 0.0564 | 0.0558 | 7061 |
| 1728059400 | 0.0558 | -0.0006 | -1.06 | 0.0564 | 0.0564 | 0.0516 | 8441 |
| 1727973000 | 0.0564 | 0.0014 | 2.55 | 0.0564 | 0.0564 | 0.055 | 46808 |
| 1727886600 | 0.055 | -0.0028 | -4.84 | 0.0509999 | 0.0554 | 0.0509999 | 113782 |
| 1727800200 | 0.0578 | 0.0078 | 15.60 | 0.0528 | 0.0592 | 0.0509999 | 37247 |
| 1727713800 | 0.05 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 56490 |
| 1727454600 | 0.05 | -0.003 | -5.66 | 0.058 | 0.058 | 0.05 | 252309 |
| 1727368200 | 0.053 | -0.005 | -8.62 | 0.0592 | 0.0592 | 0.0526 | 150720 |
| 1727281800 | 0.058 | -0.0016 | -2.68 | 0.057 | 0.0596 | 0.057 | 13500 |
| 1727195400 | 0.0596 | -0.0002 | -0.33 | 0.0596 | 0.0596 | 0.0596 | 17000 |
| 1727109000 | 0.0598 | 0.0028 | 4.91 | 0.0604 | 0.0604 | 0.057 | 22636 |
| 1726849800 | 0.057 | -0.0034 | -5.63 | 0.0604 | 0.0604 | 0.057 | 25640 |
| 1726763400 | 0.0604 | 0 | 0.00 | 0.0606 | 0.0606 | 0.0558 | 44424 |
| 1726677000 | 0.0604 | 0.0038 | 6.71 | 0.0566 | 0.0604 | 0.0566 | 11873 |
| 1726590600 | 0.0566 | -0.0008 | -1.39 | 0.0612 | 0.0612 | 0.056 | 290831 |
| 1726504200 | 0.0574 | -0.0038 | -6.21 | 0.0588 | 0.0612 | 0.0574 | 48615 |
| 1726245000 | 0.0612 | 0 | 0.00 | 0.0612 | 0.0612 | 0.0592 | 11704 |
| 1726158600 | 0.0612 | 0.0006 | 0.99 | 0.0592 | 0.0612 | 0.0592 | 12000 |
| 1726072200 | 0.0606 | 0.002 | 3.41 | 0.0584 | 0.0612 | 0.0584 | 32410 |
| 1725985800 | 0.0586 | 0.0004 | 0.69 | 0.0582 | 0.0586 | 0.0582 | 25001 |
| 1725899400 | 0.0582 | -0.0006 | -1.02 | 0.06 | 0.0606 | 0.0582 | 49271 |
| 1725640200 | 0.0588 | 0.0006 | 1.03 | 0.0598 | 0.0598 | 0.0582 | 94417 |
| 1725553800 | 0.0582 | -0.0008 | -1.36 | 0.0592 | 0.06 | 0.0582 | 84682 |
| 1725467400 | 0.059 | 0.0002 | 0.34 | 0.058 | 0.059 | 0.0578 | 137835 |
| 1725381000 | 0.0588 | 0 | 0.00 | 0.057 | 0.0588 | 0.057 | 41819 |
| 1725294600 | 0.0588 | 0.0018 | 3.16 | 0.0566 | 0.0588 | 0.0566 | 23605 |
| 1725035400 | 0.057 | -0.001 | -1.72 | 0.059 | 0.059 | 0.0566 | 13285 |
| 1724949000 | 0.058 | 0.001 | 1.75 | 0.0564 | 0.059 | 0.0564 | 6694 |
| 1724862600 | 0.057 | -0.001 | -1.72 | 0.0578 | 0.0596 | 0.057 | 126128 |
| 1724776200 | 0.058 | -0.0018 | -3.01 | 0.0578 | 0.058 | 0.0578 | 50000 |
| 1724689800 | 0.0598 | 0 | 0.00 | 0.0572 | 0.0598 | 0.0572 | 61474 |
| 1724430600 | 0.0598 | -0.0006 | -0.99 | 0.0572 | 0.0604 | 0.0572 | 27656 |
| 1724344200 | 0.0604 | -0.0008 | -1.31 | 0.058 | 0.0608 | 0.0574 | 60037 |
| 1724257800 | 0.0612 | 0.0022 | 3.73 | 0.059 | 0.0612 | 0.0574 | 17000 |
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
