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 | 0.035 | 9.40860215054 | 0.372 | 0.712 | 0.344 | 30077 | 0.50386922 | DE |
| 4 | 0.039 | 10.597826087 | 0.368 | 0.712 | 0.344 | 9404 | 0.48226573 | DE |
| 12 | 0.004 | 0.992555831265 | 0.403 | 0.712 | 0.344 | 5705 | 0.44121958 | DE |
| 26 | -0.658 | -61.7840375587 | 1.065 | 1.08 | 0.344 | 13116 | 0.52918651 | DE |
| 52 | -0.46 | -53.0565167243 | 0.867 | 1.345 | 0.344 | 16937 | 0.74545619 | DE |
| 156 | 0.3798 | 1396.32352941 | 0.0272 | 2.4 | 0.0122 | 823247 | 0.03615567 | DE |
| 260 | 0.3798 | 1396.32352941 | 0.0272 | 2.4 | 0.0122 | 823247 | 0.03615567 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 0.403 | -0.067 | -14.26 | 0.45 | 0.451 | 0.403 | 20687 |
| 1732037400 | 0.47 | -0.128 | -21.40 | 0.588 | 0.588 | 0.45 | 32964 |
| 1731951000 | 0.598 | 0.2500001 | 71.84 | 0.4089999 | 0.712 | 0.4089999 | 72210 |
| 1731691800 | 0.3479999 | -0.035 | -9.14 | 0.382 | 0.382 | 0.3439999 | 17992 |
| 1731605400 | 0.383 | 0.018 | 4.93 | 0.372 | 0.383 | 0.371 | 6533 |
| 1731519000 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 0 |
| 1731432600 | 0.365 | -0.004 | -1.08 | 0.369 | 0.369 | 0.365 | 4394 |
| 1731346200 | 0.369 | 0.003 | 0.82 | 0.366 | 0.369 | 0.366 | 4344 |
| 1731087000 | 0.366 | 0 | 0.00 | 0.366 | 0.366 | 0.366 | 5516 |
| 1731000600 | 0.366 | -0.004 | -1.08 | 0.371 | 0.371 | 0.366 | 1827 |
| 1730914200 | 0.37 | 0 | 0.00 | 0.37 | 0.371 | 0.37 | 470 |
| 1730827800 | 0.37 | 0.002 | 0.54 | 0.37 | 0.37 | 0.37 | 455 |
| 1730741400 | 0.368 | 0.002 | 0.55 | 0.368 | 0.368 | 0.367 | 681 |
| 1730482200 | 0.366 | -0.001 | -0.27 | 0.367 | 0.367 | 0.366 | 478 |
| 1730395800 | 0.367 | -0.004 | -1.08 | 0.367 | 0.371 | 0.367 | 728 |
| 1730309400 | 0.371 | 0.001 | 0.27 | 0.37 | 0.371 | 0.367 | 449 |
| 1730223000 | 0.37 | 0.002 | 0.54 | 0.368 | 0.37 | 0.368 | 5959 |
| 1730136600 | 0.368 | 0.001 | 0.27 | 0.366 | 0.368 | 0.364 | 1120 |
| 1729873800 | 0.367 | 0.003 | 0.82 | 0.365 | 0.367 | 0.364 | 113 |
| 1729787400 | 0.364 | -0.005 | -1.36 | 0.368 | 0.368 | 0.364 | 1748 |
| 1729701000 | 0.369 | 0.001 | 0.27 | 0.367 | 0.37 | 0.366 | 2531 |
| 1729614600 | 0.368 | -0.002 | -0.54 | 0.369 | 0.37 | 0.368 | 1913 |
| 1729528200 | 0.37 | -0.003 | -0.80 | 0.372 | 0.372 | 0.369 | 1928 |
| 1729269000 | 0.373 | 0.004 | 1.08 | 0.369 | 0.373 | 0.369 | 4 |
| 1729182600 | 0.369 | -0.003 | -0.81 | 0.371 | 0.373 | 0.369 | 1615 |
| 1729096200 | 0.372 | -0.004 | -1.06 | 0.375 | 0.375 | 0.372 | 1201 |
| 1729009800 | 0.376 | 0.002 | 0.53 | 0.374 | 0.376 | 0.374 | 651 |
| 1728923400 | 0.374 | 0.003 | 0.81 | 0.371 | 0.374 | 0.371 | 1425 |
| 1728664200 | 0.371 | -0.007 | -1.85 | 0.372 | 0.372 | 0.371 | 1484 |
| 1728577800 | 0.378 | 0.001 | 0.27 | 0.372 | 0.378 | 0.372 | 83 |
| 1728491400 | 0.377 | 0 | 0.00 | 0.377 | 0.377 | 0.377 | 741 |
| 1728405000 | 0.377 | 0.006 | 1.62 | 0.372 | 0.377 | 0.372 | 4 |
| 1728318600 | 0.371 | -0.007 | -1.85 | 0.379 | 0.379 | 0.371 | 5041 |
| 1728059400 | 0.378 | 0.003 | 0.80 | 0.376 | 0.378 | 0.375 | 1104 |
| 1727973000 | 0.375 | -0.003 | -0.79 | 0.378 | 0.381 | 0.375 | 2930 |
| 1727886600 | 0.378 | -0.001 | -0.26 | 0.378 | 0.378 | 0.372 | 51 |
| 1727800200 | 0.379 | -0.002 | -0.52 | 0.38 | 0.38 | 0.372 | 504 |
| 1727713800 | 0.381 | 0.007 | 1.87 | 0.374 | 0.381 | 0.371 | 5805 |
| 1727454600 | 0.374 | -0.001 | -0.27 | 0.371 | 0.375 | 0.371 | 3958 |
| 1727368200 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.371 | 7353 |
| 1727281800 | 0.375 | 0.001 | 0.27 | 0.37 | 0.381 | 0.37 | 6702 |
| 1727195400 | 0.374 | -0.033 | -8.11 | 0.405 | 0.406 | 0.366 | 38789 |
| 1727109000 | 0.4069999 | -0.002 | -0.49 | 0.4069999 | 0.4069999 | 0.405 | 4794 |
| 1726849800 | 0.4089999 | -0.01 | -2.39 | 0.419 | 0.419 | 0.404 | 12098 |
| 1726763400 | 0.419 | 0 | 0.00 | 0.418 | 0.423 | 0.417 | 4591 |
| 1726677000 | 0.419 | -0.004 | -0.95 | 0.423 | 0.423 | 0.418 | 1286 |
| 1726590600 | 0.423 | -0.002 | -0.47 | 0.426 | 0.426 | 0.418 | 3833 |
| 1726504200 | 0.425 | 0.007 | 1.67 | 0.419 | 0.425 | 0.419 | 1485 |
| 1726245000 | 0.418 | -0.008 | -1.88 | 0.426 | 0.426 | 0.418 | 811 |
| 1726158600 | 0.426 | 0.001 | 0.24 | 0.426 | 0.428 | 0.425 | 2017 |
| 1726072200 | 0.425 | -0.01 | -2.30 | 0.435 | 0.435 | 0.419 | 1766 |
| 1725985800 | 0.435 | 0.015 | 3.57 | 0.42 | 0.435 | 0.42 | 1402 |
| 1725899400 | 0.42 | -0.014 | -3.23 | 0.433 | 0.433 | 0.4069999 | 4028 |
| 1725640200 | 0.434 | 0.015 | 3.58 | 0.419 | 0.435 | 0.419 | 4972 |
| 1725553800 | 0.419 | 0.014 | 3.46 | 0.406 | 0.419 | 0.404 | 7218 |
| 1725467400 | 0.405 | -0.013 | -3.11 | 0.418 | 0.418 | 0.405 | 6869 |
| 1725381000 | 0.418 | 0.003 | 0.72 | 0.419 | 0.419 | 0.418 | 114 |
| 1725294600 | 0.415 | -0.019 | -4.38 | 0.434 | 0.438 | 0.415 | 3499 |
| 1725035400 | 0.434 | 0 | 0.00 | 0.434 | 0.438 | 0.419 | 948 |
| 1724949000 | 0.434 | 0.032 | 7.96 | 0.403 | 0.434 | 0.403 | 10356 |
| 1724862600 | 0.402 | -0.039 | -8.84 | 0.443 | 0.443 | 0.402 | 32304 |
| 1724776200 | 0.441 | 0.022 | 5.25 | 0.419 | 0.489 | 0.419 | 57142 |
| 1724689800 | 0.419 | -0.021 | -4.77 | 0.439 | 0.44 | 0.415 | 14645 |
| 1724430600 | 0.44 | 0.026 | 6.28 | 0.4089999 | 0.448 | 0.4089999 | 9326 |
| 1724344200 | 0.414 | 0.0040001 | 0.98 | 0.4099999 | 0.416 | 0.4089999 | 6939 |
| 1724257800 | 0.4099999 | -0.012 | -2.84 | 0.422 | 0.422 | 0.4099999 | 6504 |
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
