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 | -0.082 | -4.68571428571 | 1.75 | 1.756 | 1.57 | 32035 | 1.65636723 | DE |
| 4 | -0.086 | -4.90307867731 | 1.754 | 2.145 | 1.56 | 25526 | 1.78393388 | DE |
| 12 | -0.004 | -0.239234449761 | 1.672 | 2.145 | 1.5 | 12670 | 1.77113665 | DE |
| 26 | -1.387 | -45.4009819967 | 3.055 | 3.08 | 1.5 | 10588 | 1.94561257 | DE |
| 52 | -2.682 | -61.6551724138 | 4.35 | 5 | 1.5 | 8152 | 2.47535866 | DE |
| 156 | 0.878 | 111.139240506 | 0.79 | 6 | 0.353 | 26716 | 1.1776578 | DE |
| 260 | 0.878 | 111.139240506 | 0.79 | 6 | 0.353 | 26716 | 1.1776578 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 1.688 | 0.03 | 2.06 | 1.726 | 1.726 | 1.6319999 | 5449 |
| 1732037400 | 1.654 | 0.01 | 0.85 | 1.706 | 1.756 | 1.57 | 121524 |
| 1731951000 | 1.6399999 | 0 | 0.12 | 1.668 | 1.668 | 1.622 | 4837 |
| 1731691800 | 1.6379999 | -0.03 | -1.80 | 1.668 | 1.668 | 1.61 | 4517 |
| 1731605400 | 1.668 | -0.09 | -5.23 | 1.75 | 1.75 | 1.57 | 23850 |
| 1731519000 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1731432600 | 1.76 | -0.08 | -4.14 | 1.85 | 1.85 | 1.752 | 11155 |
| 1731346200 | 1.836 | 0.05 | 2.57 | 1.79 | 1.838 | 1.77 | 6883 |
| 1731087000 | 1.79 | -0 | -0.22 | 1.768 | 1.792 | 1.768 | 5289 |
| 1731000600 | 1.794 | -0.05 | -2.92 | 1.804 | 1.806 | 1.764 | 21187 |
| 1730914200 | 1.848 | -0.06 | -3.25 | 1.958 | 1.958 | 1.764 | 30289 |
| 1730827800 | 1.91 | 0.28 | 16.89 | 1.95 | 2.145 | 1.872 | 194067 |
| 1730741400 | 1.6339999 | -0.03 | -1.80 | 1.6299999 | 1.662 | 1.56 | 12757 |
| 1730482200 | 1.664 | -0 | -0.24 | 1.604 | 1.664 | 1.6 | 3260 |
| 1730395800 | 1.668 | 0 | 0.00 | 1.67 | 1.67 | 1.62 | 9812 |
| 1730309400 | 1.668 | -0.02 | -1.30 | 1.69 | 1.69 | 1.648 | 3800 |
| 1730223000 | 1.69 | 0 | 0.00 | 1.624 | 1.69 | 1.62 | 11073 |
| 1730136600 | 1.69 | -0.01 | -0.59 | 1.65 | 1.696 | 1.65 | 6838 |
| 1729873800 | 1.7 | 0.01 | 0.59 | 1.718 | 1.718 | 1.68 | 4551 |
| 1729787400 | 1.69 | -0.03 | -1.86 | 1.754 | 1.754 | 1.69 | 3865 |
| 1729701000 | 1.722 | -0.02 | -1.37 | 1.71 | 1.784 | 1.692 | 8196 |
| 1729614600 | 1.746 | -0.03 | -1.69 | 1.78 | 1.78 | 1.7 | 3172 |
| 1729528200 | 1.776 | 0.02 | 0.91 | 1.8 | 1.8 | 1.75 | 5479 |
| 1729269000 | 1.76 | -0.04 | -2.11 | 1.776 | 1.796 | 1.75 | 2655 |
| 1729182600 | 1.798 | 0.02 | 1.12 | 1.75 | 1.798 | 1.75 | 1947 |
| 1729096200 | 1.778 | -0.02 | -1.11 | 1.78 | 1.826 | 1.75 | 5403 |
| 1729009800 | 1.798 | -0.02 | -1.10 | 1.82 | 1.82 | 1.754 | 1577 |
| 1728923400 | 1.818 | 0.02 | 1.00 | 1.8 | 1.838 | 1.744 | 6716 |
| 1728664200 | 1.8 | -0.07 | -3.74 | 1.86 | 1.86 | 1.8 | 2959 |
| 1728577800 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1728491400 | 1.87 | -0.01 | -0.32 | 1.85 | 1.872 | 1.8 | 6722 |
| 1728405000 | 1.876 | 0.04 | 1.96 | 1.84 | 1.886 | 1.808 | 2405 |
| 1728318600 | 1.84 | -0.04 | -2.34 | 1.92 | 1.92 | 1.82 | 35699 |
| 1728059400 | 1.884 | 0.05 | 2.50 | 1.922 | 1.922 | 1.802 | 11751 |
| 1727973000 | 1.838 | 0.1 | 5.51 | 1.84 | 1.98 | 1.8 | 24020 |
| 1727886600 | 1.742 | 0.04 | 2.11 | 1.7 | 1.85 | 1.69 | 9461 |
| 1727800200 | 1.706 | 0.06 | 3.90 | 1.75 | 1.9 | 1.6 | 25273 |
| 1727713800 | 1.6419999 | 0.01 | 0.74 | 1.56 | 1.648 | 1.56 | 8747 |
| 1727454600 | 1.6299999 | -0.01 | -0.61 | 1.6299999 | 1.6319999 | 1.5 | 20762 |
| 1727368200 | 1.6399999 | 0 | 0.00 | 1.65 | 1.65 | 1.6319999 | 3625 |
| 1727281800 | 1.6399999 | 0.01 | 0.61 | 1.6399999 | 1.6399999 | 1.6299999 | 1528 |
| 1727195400 | 1.6299999 | -0.02 | -1.21 | 1.65 | 1.65 | 1.6299999 | 1000 |
| 1727109000 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.622 | 1440 |
| 1726849800 | 1.65 | -0.02 | -1.08 | 1.6319999 | 1.666 | 1.624 | 1838 |
| 1726763400 | 1.668 | 0.01 | 0.48 | 1.6299999 | 1.668 | 1.6299999 | 3830 |
| 1726677000 | 1.66 | 0.01 | 0.61 | 1.65 | 1.666 | 1.6319999 | 2413 |
| 1726590600 | 1.65 | -0.02 | -0.96 | 1.65 | 1.658 | 1.6319999 | 1934 |
| 1726504200 | 1.666 | 0.02 | 0.97 | 1.6399999 | 1.666 | 1.62 | 1221 |
| 1726245000 | 1.65 | -0.03 | -1.55 | 1.6419999 | 1.668 | 1.6399999 | 2181 |
| 1726158600 | 1.676 | 0.02 | 1.09 | 1.65 | 1.676 | 1.6399999 | 3082 |
| 1726072200 | 1.658 | -0.02 | -1.43 | 1.682 | 1.682 | 1.65 | 4051 |
| 1725985800 | 1.682 | -0.01 | -0.36 | 1.688 | 1.688 | 1.654 | 990 |
| 1725899400 | 1.688 | 0.02 | 1.44 | 1.69 | 1.69 | 1.652 | 7238 |
| 1725640200 | 1.664 | -0.01 | -0.36 | 1.69 | 1.69 | 1.66 | 1242 |
| 1725553800 | 1.67 | -0.01 | -0.60 | 1.65 | 1.696 | 1.65 | 1678 |
| 1725467400 | 1.68 | -0.02 | -1.18 | 1.65 | 1.706 | 1.65 | 447 |
| 1725381000 | 1.7 | -0.01 | -0.58 | 1.71 | 1.71 | 1.654 | 1048 |
| 1725294600 | 1.71 | 0.03 | 1.79 | 1.65 | 1.716 | 1.6399999 | 5456 |
| 1725035400 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.66 | 7080 |
| 1724949000 | 1.68 | 0.01 | 0.60 | 1.672 | 1.68 | 1.6399999 | 13568 |
| 1724862600 | 1.67 | -0.06 | -3.69 | 1.726 | 1.726 | 1.65 | 19847 |
| 1724776200 | 1.734 | -0.01 | -0.34 | 1.74 | 1.74 | 1.68 | 5807 |
| 1724689800 | 1.74 | -0.01 | -0.57 | 1.75 | 1.75 | 1.68 | 12510 |
| 1724430600 | 1.75 | -0.03 | -1.69 | 1.81 | 1.81 | 1.7 | 10804 |
| 1724344200 | 1.78 | -0.02 | -1.33 | 1.82 | 1.82 | 1.78 | 4371 |
| 1724257800 | 1.804 | 0.02 | 1.23 | 1.82 | 1.82 | 1.784 | 3800 |
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
