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 | -0.194 | -5.30925013684 | 3.654 | 3.656 | 3.442 | 656812 | 3.51121963 | DE |
| 4 | -0.09 | -2.53521126761 | 3.55 | 3.726 | 3.434 | 580040 | 3.5464152 | DE |
| 12 | -0.166 | -4.57804743519 | 3.626 | 3.826 | 3.434 | 515724 | 3.61760633 | DE |
| 26 | -0.616 | -15.1128557409 | 4.076 | 4.098 | 3.434 | 530940 | 3.7235395 | DE |
| 52 | -0.3 | -7.97872340426 | 3.76 | 4.466 | 3.434 | 544690 | 3.8022932 | DE |
| 156 | 0.352 | 11.3256113256 | 3.108 | 4.466 | 2.804 | 802589 | 3.57458505 | DE |
| 260 | -0.08 | -2.25988700565 | 3.54 | 4.466 | 1.851 | 870855 | 3.18204072 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 3.466 | -0.02 | -0.69 | 3.49 | 3.49 | 3.442 | 464379 |
| 1732642200 | 3.49 | -0.02 | -0.63 | 3.494 | 3.496 | 3.482 | 440363 |
| 1732555800 | 3.512 | 0 | 0.06 | 3.51 | 3.528 | 3.494 | 550743 |
| 1732296600 | 3.51 | -0.03 | -0.74 | 3.526 | 3.546 | 3.49 | 592277 |
| 1732210200 | 3.536 | -0.13 | -3.44 | 3.654 | 3.656 | 3.496 | 1236300 |
| 1732123800 | 3.662 | -0.05 | -1.24 | 3.71 | 3.72 | 3.656 | 341693 |
| 1732037400 | 3.708 | 0.01 | 0.27 | 3.7 | 3.726 | 3.66 | 412421 |
| 1731951000 | 3.698 | 0.05 | 1.32 | 3.65 | 3.698 | 3.65 | 606952 |
| 1731691800 | 3.65 | 0.04 | 1.11 | 3.61 | 3.65 | 3.6 | 510220 |
| 1731605400 | 3.61 | 0.16 | 4.52 | 3.53 | 3.624 | 3.512 | 1299441 |
| 1731519000 | 3.454 | -0.03 | -0.92 | 3.49 | 3.49 | 3.45 | 420976 |
| 1731432600 | 3.486 | -0.01 | -0.34 | 3.498 | 3.498 | 3.452 | 669648 |
| 1731346200 | 3.498 | 0.02 | 0.52 | 3.49 | 3.508 | 3.482 | 508761 |
| 1731087000 | 3.48 | -0.01 | -0.23 | 3.49 | 3.5 | 3.48 | 337541 |
| 1731000600 | 3.488 | 0.04 | 1.10 | 3.47 | 3.52 | 3.47 | 305686 |
| 1730914200 | 3.45 | -0.06 | -1.71 | 3.5 | 3.514 | 3.434 | 628969 |
| 1730827800 | 3.51 | 0 | 0.06 | 3.494 | 3.542 | 3.48 | 767970 |
| 1730741400 | 3.508 | -0.04 | -1.07 | 3.546 | 3.56 | 3.508 | 503180 |
| 1730482200 | 3.546 | 0.01 | 0.28 | 3.526 | 3.552 | 3.51 | 406220 |
| 1730395800 | 3.536 | -0.02 | -0.45 | 3.55 | 3.57 | 3.528 | 438004 |
| 1730309400 | 3.552 | -0.06 | -1.61 | 3.61 | 3.61 | 3.544 | 596151 |
| 1730223000 | 3.61 | 0.05 | 1.52 | 3.564 | 3.634 | 3.554 | 724534 |
| 1730136600 | 3.556 | -0 | -0.11 | 3.576 | 3.586 | 3.526 | 782035 |
| 1729873800 | 3.56 | -0.03 | -0.73 | 3.6 | 3.668 | 3.532 | 1235871 |
| 1729787400 | 3.586 | -0.03 | -0.88 | 3.62 | 3.622 | 3.582 | 464203 |
| 1729701000 | 3.618 | -0 | -0.06 | 3.6 | 3.63 | 3.6 | 316684 |
| 1729614600 | 3.62 | -0.01 | -0.39 | 3.624 | 3.634 | 3.606 | 2695157 |
| 1729528200 | 3.634 | -0.05 | -1.46 | 3.67 | 3.688 | 3.626 | 301893 |
| 1729269000 | 3.688 | -0 | -0.11 | 3.694 | 3.698 | 3.67 | 357018 |
| 1729182600 | 3.692 | -0.03 | -0.75 | 3.73 | 3.73 | 3.684 | 651449 |
| 1729096200 | 3.72 | -0.03 | -0.75 | 3.736 | 3.748 | 3.71 | 257297 |
| 1729009800 | 3.748 | -0.02 | -0.53 | 3.774 | 3.774 | 3.74 | 346421 |
| 1728923400 | 3.768 | -0.05 | -1.26 | 3.822 | 3.822 | 3.768 | 308377 |
| 1728664200 | 3.816 | 0.07 | 1.81 | 3.758 | 3.826 | 3.746 | 698103 |
| 1728577800 | 3.748 | -0 | -0.11 | 3.752 | 3.77 | 3.74 | 152689 |
| 1728491400 | 3.752 | 0.02 | 0.54 | 3.73 | 3.768 | 3.73 | 214481 |
| 1728405000 | 3.732 | -0.02 | -0.64 | 3.744 | 3.752 | 3.732 | 151901 |
| 1728318600 | 3.756 | 0.01 | 0.16 | 3.75 | 3.76 | 3.734 | 195755 |
| 1728059400 | 3.75 | 0.03 | 0.81 | 3.72 | 3.774 | 3.72 | 586945 |
| 1727973000 | 3.72 | -0.01 | -0.32 | 3.756 | 3.758 | 3.7 | 419393 |
| 1727886600 | 3.732 | 0.04 | 1.03 | 3.702 | 3.746 | 3.7 | 404198 |
| 1727800200 | 3.694 | 0.01 | 0.16 | 3.696 | 3.764 | 3.674 | 442962 |
| 1727713800 | 3.688 | 0.04 | 0.99 | 3.68 | 3.688 | 3.622 | 1245701 |
| 1727454600 | 3.652 | 0 | 0.05 | 3.65 | 3.67 | 3.64 | 483428 |
| 1727368200 | 3.65 | -0.02 | -0.44 | 3.668 | 3.676 | 3.65 | 335711 |
| 1727281800 | 3.666 | -0.02 | -0.43 | 3.684 | 3.684 | 3.654 | 270622 |
| 1727195400 | 3.682 | 0.03 | 0.88 | 3.698 | 3.698 | 3.656 | 436149 |
| 1727109000 | 3.65 | 0.02 | 0.44 | 3.648 | 3.67 | 3.626 | 330237 |
| 1726849800 | 3.634 | -0.03 | -0.71 | 3.66 | 3.66 | 3.614 | 555004 |
| 1726763400 | 3.66 | 0.01 | 0.38 | 3.678 | 3.69 | 3.642 | 249730 |
| 1726677000 | 3.646 | -0.03 | -0.92 | 3.698 | 3.698 | 3.644 | 394291 |
| 1726590600 | 3.68 | -0 | -0.05 | 3.682 | 3.708 | 3.674 | 416167 |
| 1726504200 | 3.682 | -0.03 | -0.75 | 3.692 | 3.708 | 3.672 | 196787 |
| 1726245000 | 3.71 | 0.04 | 1.15 | 3.67 | 3.728 | 3.664 | 404127 |
| 1726158600 | 3.668 | 0 | 0.00 | 3.662 | 3.674 | 3.654 | 231917 |
| 1726072200 | 3.668 | 0 | 0.05 | 3.68 | 3.682 | 3.64 | 269069 |
| 1725985800 | 3.666 | 0.03 | 0.71 | 3.642 | 3.694 | 3.63 | 537938 |
| 1725899400 | 3.64 | 0.02 | 0.66 | 3.604 | 3.648 | 3.604 | 210737 |
| 1725640200 | 3.616 | 0.01 | 0.17 | 3.634 | 3.644 | 3.576 | 325217 |
| 1725553800 | 3.61 | -0.04 | -0.99 | 3.626 | 3.656 | 3.61 | 210587 |
| 1725467400 | 3.646 | -0.01 | -0.38 | 3.608 | 3.648 | 3.6 | 405882 |
| 1725381000 | 3.66 | -0.06 | -1.61 | 3.72 | 3.724 | 3.648 | 262847 |
| 1725294600 | 3.72 | 0.03 | 0.81 | 3.708 | 3.72 | 3.684 | 187600 |
| 1725035400 | 3.69 | 0.02 | 0.49 | 3.688 | 3.71 | 3.68 | 275892 |
| 1724949000 | 3.672 | 0.02 | 0.44 | 3.672 | 3.694 | 3.65 | 190261 |
| 1724862600 | 3.656 | -0.04 | -1.03 | 3.69 | 3.69 | 3.656 | 326058 |
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
