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 | -0.59 | -11.568627451 | 5.1 | 5.1 | 4.5 | 3662 | 4.86255748 | DE |
| 4 | -2.47 | -35.3868194842 | 6.98 | 7 | 4.5 | 5294 | 5.49483796 | DE |
| 12 | -4.41 | -49.4394618834 | 8.92 | 8.96 | 4.5 | 3898 | 6.82106769 | DE |
| 26 | -5.99 | -57.0476190476 | 10.5 | 11.5 | 4.5 | 2740 | 7.89890651 | DE |
| 52 | -8.44 | -65.1737451737 | 12.95 | 15.45 | 4.5 | 2686 | 9.60707503 | DE |
| 156 | -25.29 | -84.8657718121 | 29.8 | 29.8 | 4.5 | 2340 | 17.42193264 | DE |
| 260 | -33.89 | -88.2552083333 | 38.4 | 40.1 | 4.5 | 2413 | 22.94946019 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 4.83 | 0 | 0.00 | 4.79 | 4.85 | 4.75 | 3473 |
| 1732037400 | 4.83 | 0.02 | 0.42 | 4.8099999 | 4.86 | 4.74 | 1498 |
| 1731951000 | 4.8099999 | -0.08 | -1.64 | 4.87 | 4.88 | 4.75 | 2553 |
| 1731691800 | 4.89 | 0 | 0.00 | 4.89 | 4.98 | 4.8 | 1997 |
| 1731605400 | 4.89 | 0.21 | 4.49 | 5.1 | 5.1 | 4.87 | 8790 |
| 1731519000 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1731432600 | 4.68 | -0.3 | -6.02 | 4.95 | 4.95 | 4.66 | 12616 |
| 1731346200 | 4.98 | -0.2 | -3.86 | 5.1 | 5.1 | 4.7 | 8072 |
| 1731087000 | 5.18 | -0.52 | -9.12 | 5.8 | 5.8 | 4.8 | 19753 |
| 1731000600 | 5.7 | -1.08 | -15.93 | 5.26 | 6 | 5.26 | 21744 |
| 1730914200 | 6.78 | -0.12 | -1.74 | 6.9 | 6.9 | 6.74 | 1543 |
| 1730827800 | 6.9 | 0.16 | 2.37 | 6.74 | 6.94 | 6.74 | 1072 |
| 1730741400 | 6.74 | -0.06 | -0.88 | 6.8 | 6.82 | 6.72 | 1275 |
| 1730482200 | 6.8 | -0.1 | -1.45 | 6.9 | 6.9 | 6.72 | 1705 |
| 1730395800 | 6.9 | 0.04 | 0.58 | 6.9 | 6.9 | 6.88 | 1271 |
| 1730309400 | 6.86 | -0.02 | -0.29 | 6.88 | 6.9 | 6.82 | 614 |
| 1730223000 | 6.88 | -0.06 | -0.86 | 6.82 | 6.88 | 6.74 | 3026 |
| 1730136600 | 6.94 | 0.1 | 1.46 | 6.8 | 7 | 6.74 | 5448 |
| 1729873800 | 6.84 | -0.12 | -1.72 | 6.96 | 6.96 | 6.82 | 2428 |
| 1729787400 | 6.96 | -0.02 | -0.29 | 6.98 | 7 | 6.88 | 1716 |
| 1729701000 | 6.98 | 0.04 | 0.58 | 6.94 | 7 | 6.94 | 1689 |
| 1729614600 | 6.94 | -0.04 | -0.57 | 6.98 | 6.98 | 6.84 | 856 |
| 1729528200 | 6.98 | 0 | 0.00 | 6.9 | 6.98 | 6.9 | 1198 |
| 1729269000 | 6.98 | 0.08 | 1.16 | 6.9 | 7 | 6.78 | 3048 |
| 1729182600 | 6.9 | 0 | 0.00 | 6.9 | 7 | 6.9 | 1368 |
| 1729096200 | 6.9 | -0.1 | -1.43 | 7 | 7 | 6.8 | 4233 |
| 1729009800 | 7 | -0.62 | -8.14 | 7.38 | 7.5 | 6.68 | 10993 |
| 1728923400 | 7.62 | 0.14 | 1.87 | 7.46 | 7.62 | 7.38 | 2609 |
| 1728664200 | 7.48 | -0.04 | -0.53 | 7.52 | 7.52 | 7.4 | 530 |
| 1728577800 | 7.52 | 0.06 | 0.80 | 7.5 | 7.52 | 7.5 | 534 |
| 1728491400 | 7.46 | 0.1 | 1.36 | 7.36 | 7.48 | 7.36 | 656 |
| 1728405000 | 7.36 | 0.06 | 0.82 | 7.28 | 7.38 | 7.28 | 1609 |
| 1728318600 | 7.3 | -0.22 | -2.93 | 7.3 | 7.5 | 7.14 | 6312 |
| 1728059400 | 7.52 | -0.04 | -0.53 | 7.56 | 7.56 | 7.48 | 1389 |
| 1727973000 | 7.56 | -0.1 | -1.31 | 7.6 | 7.6 | 7.48 | 1244 |
| 1727886600 | 7.66 | -0.24 | -3.04 | 7.9 | 7.9 | 7.5 | 4075 |
| 1727800200 | 7.9 | -0.02 | -0.25 | 7.88 | 7.9 | 7.88 | 883 |
| 1727713800 | 7.92 | -0.12 | -1.49 | 7.92 | 7.98 | 7.92 | 1087 |
| 1727454600 | 8.0399999 | 0.04 | 0.50 | 8.02 | 8.1199999 | 7.94 | 3083 |
| 1727368200 | 8 | -0.08 | -0.99 | 8.08 | 8.4 | 6.8 | 25610 |
| 1727281800 | 8.08 | 0.02 | 0.25 | 8.06 | 8.1 | 8.0399999 | 6380 |
| 1727195400 | 8.06 | 0.02 | 0.25 | 8.0399999 | 8.08 | 8.0399999 | 503 |
| 1727109000 | 8.0399999 | -0.1 | -1.23 | 8.1 | 8.1 | 8.0399999 | 922 |
| 1726849800 | 8.14 | -0.1 | -1.21 | 8.24 | 8.24 | 8.02 | 991 |
| 1726763400 | 8.24 | -0.04 | -0.48 | 8.28 | 8.36 | 8.24 | 615 |
| 1726677000 | 8.28 | 0.14 | 1.72 | 8.14 | 8.38 | 8.14 | 2169 |
| 1726590600 | 8.14 | -0.08 | -0.97 | 8.22 | 8.22 | 8.02 | 1003 |
| 1726504200 | 8.22 | -0.16 | -1.91 | 8.2 | 8.3 | 8.2 | 424 |
| 1726245000 | 8.38 | 0.06 | 0.72 | 8.32 | 8.38 | 7.98 | 5051 |
| 1726158600 | 8.32 | 0.28 | 3.48 | 8.2 | 8.36 | 8.0399999 | 3399 |
| 1726072200 | 8.0399999 | -0.06 | -0.74 | 8.1 | 8.14 | 8 | 13808 |
| 1725985800 | 8.1 | -0.14 | -1.70 | 8.24 | 8.26 | 8 | 2419 |
| 1725899400 | 8.24 | -0.26 | -3.06 | 8.5 | 8.5 | 8.24 | 1859 |
| 1725640200 | 8.5 | 0.2 | 2.41 | 8.3 | 8.5 | 8.26 | 2757 |
| 1725553800 | 8.3 | -0.46 | -5.25 | 8.76 | 8.78 | 8.26 | 8173 |
| 1725467400 | 8.76 | -0.18 | -2.01 | 8.94 | 8.94 | 8.74 | 1649 |
| 1725381000 | 8.94 | 0.06 | 0.68 | 8.88 | 8.94 | 8.84 | 2296 |
| 1725294600 | 8.88 | 0.02 | 0.23 | 8.86 | 8.9 | 8.84 | 611 |
| 1725035400 | 8.86 | -0.06 | -0.67 | 8.92 | 8.96 | 8.84 | 918 |
| 1724949000 | 8.92 | 0 | 0.00 | 8.92 | 8.94 | 8.86 | 455 |
| 1724862600 | 8.92 | 0 | 0.00 | 8.96 | 9.02 | 8.92 | 1253 |
| 1724776200 | 8.92 | 0.02 | 0.22 | 8.9 | 9 | 8.84 | 1209 |
| 1724689800 | 8.9 | -0.02 | -0.22 | 8.96 | 9.0399999 | 8.9 | 1671 |
| 1724430600 | 8.92 | -0.02 | -0.22 | 8.94 | 9.08 | 8.86 | 1386 |
| 1724344200 | 8.94 | 0.04 | 0.45 | 8.96 | 9.0399999 | 8.86 | 934 |
| 1724257800 | 8.9 | -0.02 | -0.22 | 8.92 | 9 | 8.84 | 1471 |
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
