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 | -0.032 | -8.16326530612 | 0.392 | 0.406 | 0.35 | 19135 | 0.37806773 | DE |
| 4 | -0.036 | -9.09090909091 | 0.396 | 0.406 | 0.35 | 13782 | 0.38083683 | DE |
| 12 | 0.116 | 47.5409836066 | 0.244 | 0.44 | 0.222 | 28966 | 0.36260568 | DE |
| 26 | 0.06 | 20 | 0.3 | 0.44 | 0.222 | 17592 | 0.3406343 | DE |
| 52 | 0.156 | 76.4705882353 | 0.204 | 0.44 | 0.198 | 15898 | 0.30342829 | DE |
| 156 | -0.23 | -38.9830508475 | 0.59 | 0.76 | 0.14 | 10297 | 0.35182873 | DE |
| 260 | 0.15 | 71.4285714286 | 0.21 | 2.96 | 0.14 | 26436 | 0.76698818 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 0.372 | 0.012 | 3.33 | 0.38 | 0.38 | 0.36 | 56131 |
| 1732037400 | 0.36 | -0.02 | -5.26 | 0.38 | 0.38 | 0.36 | 12 |
| 1731951000 | 0.38 | -0.008 | -2.06 | 0.37 | 0.38 | 0.37 | 8065 |
| 1731691800 | 0.388 | -0.006 | -1.52 | 0.4 | 0.4 | 0.372 | 29356 |
| 1731605400 | 0.394 | 0.004 | 1.03 | 0.392 | 0.406 | 0.384 | 2112 |
| 1731519000 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1731432600 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1731346200 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1731087000 | 0.39 | 0.01 | 2.63 | 0.4 | 0.406 | 0.384 | 21325 |
| 1731000600 | 0.38 | 0 | 0.00 | 0.39 | 0.402 | 0.38 | 8911 |
| 1730914200 | 0.38 | -0.002 | -0.52 | 0.38 | 0.38 | 0.38 | 5 |
| 1730827800 | 0.382 | 0.006 | 1.60 | 0.362 | 0.398 | 0.362 | 890 |
| 1730741400 | 0.376 | -0.004 | -1.05 | 0.368 | 0.376 | 0.368 | 4560 |
| 1730482200 | 0.38 | 0 | 0.00 | 0.374 | 0.38 | 0.37 | 33277 |
| 1730395800 | 0.38 | -0.008 | -2.06 | 0.372 | 0.38 | 0.37 | 43775 |
| 1730309400 | 0.388 | -0.002 | -0.51 | 0.384 | 0.388 | 0.372 | 20060 |
| 1730223000 | 0.39 | -0.004 | -1.02 | 0.398 | 0.398 | 0.39 | 290 |
| 1730136600 | 0.394 | 0.002 | 0.51 | 0.398 | 0.398 | 0.39 | 3208 |
| 1729873800 | 0.392 | 0.014 | 3.70 | 0.39 | 0.392 | 0.39 | 1399 |
| 1729787400 | 0.378 | -0.02 | -5.03 | 0.396 | 0.396 | 0.378 | 14700 |
| 1729701000 | 0.398 | 0 | 0.00 | 0.398 | 0.398 | 0.398 | 0 |
| 1729614600 | 0.398 | 0.012 | 3.11 | 0.38 | 0.398 | 0.38 | 3075 |
| 1729528200 | 0.386 | -0.004 | -1.03 | 0.39 | 0.396 | 0.38 | 35140 |
| 1729269000 | 0.39 | 0 | 0.00 | 0.372 | 0.39 | 0.372 | 33150 |
| 1729182600 | 0.39 | 0.008 | 2.09 | 0.398 | 0.398 | 0.39 | 203 |
| 1729096200 | 0.382 | 0 | 0.00 | 0.382 | 0.382 | 0.382 | 0 |
| 1729009800 | 0.382 | -0.018 | -4.50 | 0.398 | 0.4079999 | 0.38 | 23114 |
| 1728923400 | 0.4 | 0.01 | 2.56 | 0.38 | 0.4 | 0.38 | 7450 |
| 1728664200 | 0.39 | 0.008 | 2.09 | 0.374 | 0.394 | 0.374 | 1800 |
| 1728577800 | 0.382 | 0 | 0.00 | 0.382 | 0.382 | 0.382 | 0 |
| 1728491400 | 0.382 | -0.004 | -1.04 | 0.38 | 0.39 | 0.364 | 53708 |
| 1728405000 | 0.386 | -0.004 | -1.03 | 0.4099999 | 0.4099999 | 0.38 | 14256 |
| 1728318600 | 0.39 | -0.036 | -8.45 | 0.44 | 0.44 | 0.362 | 146864 |
| 1728059400 | 0.426 | 0.112 | 35.67 | 0.37 | 0.436 | 0.37 | 281526 |
| 1727973000 | 0.314 | -0.04 | -11.30 | 0.368 | 0.368 | 0.314 | 19637 |
| 1727886600 | 0.354 | 0 | 0.00 | 0.354 | 0.354 | 0.354 | 500 |
| 1727800200 | 0.354 | -0.022 | -5.85 | 0.37 | 0.37 | 0.352 | 4620 |
| 1727713800 | 0.376 | 0.014 | 3.87 | 0.37 | 0.39 | 0.37 | 21481 |
| 1727454600 | 0.362 | -0.012 | -3.21 | 0.37 | 0.38 | 0.34 | 19606 |
| 1727368200 | 0.374 | -0.004 | -1.06 | 0.374 | 0.39 | 0.368 | 23989 |
| 1727281800 | 0.378 | 0.028 | 8.00 | 0.368 | 0.388 | 0.36 | 7474 |
| 1727195400 | 0.35 | -0.02 | -5.41 | 0.384 | 0.386 | 0.35 | 16721 |
| 1727109000 | 0.37 | 0.05 | 15.63 | 0.33 | 0.382 | 0.33 | 167382 |
| 1726849800 | 0.32 | 0.002 | 0.63 | 0.316 | 0.332 | 0.316 | 41385 |
| 1726763400 | 0.318 | 0.018 | 6.00 | 0.31 | 0.318 | 0.3 | 37740 |
| 1726677000 | 0.3 | -0.008 | -2.60 | 0.3 | 0.31 | 0.3 | 17910 |
| 1726590600 | 0.308 | 0.008 | 2.67 | 0.31 | 0.31 | 0.3 | 88332 |
| 1726504200 | 0.3 | 0.07 | 30.43 | 0.31 | 0.354 | 0.296 | 265657 |
| 1726245000 | 0.23 | -0.002 | -0.86 | 0.25 | 0.25 | 0.23 | 3060 |
| 1726158600 | 0.232 | -0.01 | -4.13 | 0.242 | 0.25 | 0.222 | 12546 |
| 1726072200 | 0.242 | 0 | 0.00 | 0.242 | 0.242 | 0.242 | 0 |
| 1725985800 | 0.242 | 0 | 0.00 | 0.242 | 0.244 | 0.242 | 13339 |
| 1725899400 | 0.242 | 0 | 0.00 | 0.242 | 0.242 | 0.242 | 1705 |
| 1725640200 | 0.242 | -0.002 | -0.82 | 0.244 | 0.244 | 0.242 | 943 |
| 1725553800 | 0.244 | 0.002 | 0.83 | 0.248 | 0.248 | 0.244 | 1052 |
| 1725467400 | 0.242 | -0.002 | -0.82 | 0.244 | 0.244 | 0.242 | 1900 |
| 1725381000 | 0.244 | -0.016 | -6.15 | 0.25 | 0.25 | 0.244 | 587 |
| 1725294600 | 0.26 | 0.016 | 6.56 | 0.25 | 0.26 | 0.25 | 4339 |
| 1725035400 | 0.244 | 0 | 0.00 | 0.242 | 0.244 | 0.242 | 1820 |
| 1724949000 | 0.244 | 0 | 0.00 | 0.244 | 0.244 | 0.244 | 13 |
| 1724862600 | 0.244 | -0.018 | -6.87 | 0.244 | 0.244 | 0.244 | 40 |
| 1724776200 | 0.262 | 0.018 | 7.38 | 0.244 | 0.262 | 0.244 | 258 |
| 1724689800 | 0.244 | 0 | 0.00 | 0.244 | 0.244 | 0.244 | 975 |
| 1724430600 | 0.244 | -0.014 | -5.43 | 0.264 | 0.264 | 0.244 | 2700 |
| 1724344200 | 0.258 | -0.008 | -3.01 | 0.244 | 0.258 | 0.244 | 11222 |
| 1724257800 | 0.266 | 0 | 0.00 | 0.266 | 0.266 | 0.266 | 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
