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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 3.7153 | -0.05 | -1.28 | 3.7054 | 3.7153 | 3.7054 | 850 |
| 1732210200 | 3.7634 | -0.04 | -0.95 | 3.8116 | 3.8116 | 3.7634 | 11068 |
| 1732123800 | 3.7996 | -0.01 | -0.17 | 3.8091 | 3.8091 | 3.7996 | 500 |
| 1732037400 | 3.806 | 0.03 | 0.92 | 3.806 | 3.806 | 3.806 | 0 |
| 1731951000 | 3.7712 | -0.01 | -0.20 | 3.7712 | 3.7712 | 3.7712 | 0 |
| 1731691800 | 3.7789 | 0.01 | 0.37 | 3.763 | 3.7789 | 3.763 | 4500 |
| 1731605400 | 3.7648 | -0.22 | -5.63 | 3.7659 | 3.7857 | 3.7575 | 53460 |
| 1731519000 | 3.9895 | 0 | 0.00 | 3.9895 | 3.9895 | 3.9895 | 0 |
| 1731432600 | 3.9895 | 0 | 0.00 | 3.9895 | 3.9895 | 3.9895 | 0 |
| 1731346200 | 3.9895 | 0.08 | 2.06 | 3.9906 | 3.9906 | 3.9895 | 500 |
| 1731087000 | 3.9091 | -0.12 | -3.00 | 3.9826 | 3.9826 | 3.9021 | 6261 |
| 1731000600 | 4.0301 | 0.18 | 4.68 | 4.0035999 | 4.0301 | 4.0035999 | 4525 |
| 1730914200 | 3.85 | -0.16 | -4.07 | 3.9413 | 3.9413 | 3.85 | 22390 |
| 1730827800 | 4.0134999 | 0.12 | 3.13 | 4.0397 | 4.0397 | 4.0134999 | 1000 |
| 1730741400 | 3.8916 | 0 | 0.04 | 3.9098 | 3.9098 | 3.8916 | 9000 |
| 1730482200 | 3.8901 | 0.01 | 0.26 | 3.8798 | 3.8901 | 3.8798 | 300016 |
| 1730395800 | 3.8802 | -0.02 | -0.48 | 3.879 | 3.8802 | 3.862 | 37236 |
| 1730309400 | 3.8988 | -0.12 | -2.93 | 3.8919 | 3.9089 | 3.8919 | 87386 |
| 1730223000 | 4.0164 | 0.11 | 2.74 | 3.9476 | 4.0164 | 3.9476 | 872 |
| 1730136600 | 3.9091 | -0.03 | -0.70 | 3.9378 | 3.9378 | 3.9091 | 5021 |
| 1729873800 | 3.9366 | 0.1 | 2.59 | 3.9087 | 3.9366 | 3.9022 | 7105 |
| 1729787400 | 3.8373 | -0.11 | -2.88 | 3.871 | 3.871 | 3.8373 | 2417 |
| 1729701000 | 3.9512 | -0.02 | -0.50 | 3.9512 | 3.9512 | 3.9512 | 0 |
| 1729614600 | 3.971 | 0.07 | 1.84 | 3.9109 | 3.9823 | 3.9109 | 306 |
| 1729528200 | 3.8994 | -0.11 | -2.67 | 3.9225 | 3.9225 | 3.8845 | 8916 |
| 1729269000 | 4.0063 | 0.25 | 6.65 | 3.9918 | 4.0063 | 3.9918 | 5337 |
| 1729182600 | 3.7566 | -0.12 | -3.04 | 3.8233 | 3.8233 | 3.7565 | 20683 |
| 1729096200 | 3.8742 | 0 | 0.00 | 3.8742 | 3.8742 | 3.8742 | 0 |
| 1729009800 | 3.8742 | -0.16 | -3.86 | 3.9037 | 3.9176 | 3.8742 | 17175 |
| 1728923400 | 4.0298999 | 0.02 | 0.43 | 4.046 | 4.0759999 | 4.0298999 | 14595 |
| 1728664200 | 4.0125 | -0.05 | -1.11 | 3.9793 | 4.0125 | 3.9793 | 10006 |
| 1728577800 | 4.0576 | 0 | 0.00 | 4.0576 | 4.0576 | 4.0576 | 0 |
| 1728491400 | 4.0576 | -0.19 | -4.55 | 4.0717 | 4.0884 | 4.0561999 | 53569 |
| 1728405000 | 4.2509 | -0.27 | -5.98 | 4.0912 | 4.2753 | 4.0669 | 12671 |
| 1728318600 | 4.5214 | 0.07 | 1.66 | 4.5958 | 4.668 | 4.5192 | 237841 |
| 1728059400 | 4.4476 | 0.09 | 2.16 | 4.493 | 4.5513 | 4.4467 | 15360 |
| 1727973000 | 4.3535 | -0 | -0.11 | 4.3971 | 4.4014 | 4.3232 | 27120 |
| 1727886600 | 4.3583 | 0.28 | 6.86 | 4.436 | 4.5340999 | 4.3583 | 34522 |
| 1727800200 | 4.0787 | -0.02 | -0.52 | 4.0477 | 4.0787 | 4.04 | 2419 |
| 1727713800 | 4.1 | 0.08 | 2.02 | 4.2265 | 4.2265 | 4.1 | 64730 |
| 1727454600 | 4.0187 | 0.22 | 5.83 | 3.921 | 4.0187 | 3.897 | 17880 |
| 1727368200 | 3.7973 | 0.29 | 8.20 | 3.6681 | 3.862 | 3.6681 | 46011 |
| 1727281800 | 3.5095 | -0.01 | -0.38 | 3.4868 | 3.5095 | 3.4868 | 2 |
| 1727195400 | 3.5229 | 0.25 | 7.68 | 3.3916 | 3.5229 | 3.3916 | 72971 |
| 1727109000 | 3.2716 | -0 | -0.04 | 3.2677 | 3.2716 | 3.2597 | 2661 |
| 1726849800 | 3.273 | 0.02 | 0.67 | 3.2624 | 3.273 | 3.2624 | 1048 |
| 1726763400 | 3.2512 | 0.1 | 3.29 | 3.2512 | 3.2512 | 3.2512 | 0 |
| 1726677000 | 3.1476 | -0.01 | -0.28 | 3.1551 | 3.1686 | 3.1476 | 2967 |
| 1726590600 | 3.1565 | 0.01 | 0.45 | 3.1565 | 3.1565 | 3.1565 | 1605 |
| 1726504200 | 3.1424 | -0.01 | -0.18 | 3.1431 | 3.1431 | 3.1424 | 2800 |
| 1726245000 | 3.148 | 0.01 | 0.48 | 3.148 | 3.148 | 3.148 | 0 |
| 1726158600 | 3.1331 | 0.02 | 0.48 | 3.1359 | 3.1359 | 3.1331 | 1000 |
| 1726072200 | 3.118 | 0 | 0.01 | 3.118 | 3.118 | 3.118 | 0 |
| 1725985800 | 3.1176 | 0.02 | 0.70 | 3.1176 | 3.1176 | 3.1176 | 0 |
| 1725899400 | 3.0958 | -0.04 | -1.28 | 3.0938 | 3.0958 | 3.0938 | 9500 |
| 1725640200 | 3.136 | -0.03 | -0.83 | 3.136 | 3.136 | 3.136 | 0 |
| 1725553800 | 3.1622 | 0 | 0.03 | 3.1448999 | 3.1622 | 3.1437 | 29237 |
| 1725467400 | 3.1612 | -0.01 | -0.32 | 3.153 | 3.1612 | 3.153 | 1404 |
| 1725381000 | 3.1715 | 0.01 | 0.19 | 3.1715 | 3.1715 | 3.1715 | 0 |
| 1725294600 | 3.1656 | -0.07 | -2.12 | 3.1656 | 3.1656 | 3.1656 | 0 |
| 1725035400 | 3.2343 | 0.1 | 3.17 | 3.2296999 | 3.2343 | 3.2296999 | 3000 |
| 1724949000 | 3.1347999 | 0.03 | 0.87 | 3.1347999 | 3.1347999 | 3.1347999 | 0 |
| 1724862600 | 3.1078 | -0.1 | -3.03 | 3.1671 | 3.1671 | 3.1078 | 1406 |
| 1724776200 | 3.2048 | 0.02 | 0.63 | 3.199 | 3.2068 | 3.198 | 21235 |
| 1724689800 | 3.1848 | -0.11 | -3.39 | 3.3 | 3.3 | 3.1848 | 550 |
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
