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 | 0.0384596 | 0.993200329015 | 3.8722903 | 3.9213744 | 3.8329103 | 0 | 0 | FX |
| 4 | -0.0513135 | -1.29512061821 | 3.9620634 | 3.9722144 | 3.8329103 | 0 | 0 | FX |
| 12 | -0.1185081 | -2.9411891718 | 4.029258 | 4.0470884 | 3.8329103 | 0 | 0 | FX |
| 26 | -0.0340325 | -0.862721857611 | 3.9447824 | 4.0830595 | 3.8329103 | 0 | 0 | FX |
| 52 | -0.06476 | -1.62897343055 | 3.9755099 | 4.0830595 | 3.8329103 | 0 | 0 | FX |
| 156 | 0.2110721 | 5.70514816182 | 3.6996778 | 4.1487446 | 3.4374968 | 0 | 0 | FX |
| 260 | -0.0504424 | -1.27341457268 | 3.9611923 | 4.2544227 | 3.4374968 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732838220 | 3.9110247 | -0 | -0.09 | 3.9144431 | 3.9123791 | 3.9024503 | 0 |
| 1732751820 | 3.9146051 | 0.03 | 0.64 | 3.8903291 | 3.9213744 | 3.8826185 | 0 |
| 1732665420 | 3.8895414 | 0.02 | 0.43 | 3.8665616 | 3.9029796 | 3.877122 | 0 |
| 1732579020 | 3.8727666 | 0.02 | 0.41 | 3.8586991 | 3.9004305 | 3.8717071 | 0 |
| 1732492620 | 3.856891 | 0 | 0.00 | 3.856891 | 3.856891 | 3.856891 | 0 |
| 1732406220 | 3.856891 | 0 | 0.00 | 3.856891 | 3.856891 | 3.856891 | 0 |
| 1732319820 | 3.856891 | -0.02 | -0.44 | 3.8722903 | 3.8868268 | 3.8329103 | 0 |
| 1732233420 | 3.8737952 | -0.03 | -0.83 | 3.9062921 | 3.9072347 | 3.8737952 | 0 |
| 1732147020 | 3.9062921 | -0.02 | -0.51 | 3.926185 | 3.9226019 | 3.8946519 | 0 |
| 1732060620 | 3.9262935 | 0.01 | 0.15 | 3.9198309 | 3.9262935 | 3.9014706 | 0 |
| 1731974220 | 3.9202258 | 0.02 | 0.53 | 3.8995004 | 3.924516 | 3.8998907 | 0 |
| 1731887820 | 3.8995004 | 0 | 0.00 | 3.8995004 | 3.8995004 | 3.8995004 | 0 |
| 1731801420 | 3.8995004 | 0 | 0.00 | 3.8995004 | 3.8995004 | 3.8995004 | 0 |
| 1731715020 | 3.8995004 | -0.01 | -0.15 | 3.9053148 | 3.912048 | 3.8902929 | 0 |
| 1731628620 | 3.9053148 | 0 | 0.09 | 3.9019173 | 3.9096417 | 3.8908817 | 0 |
| 1731542220 | 3.9018633 | -0.02 | -0.61 | 3.9258535 | 3.9277272 | 3.8971255 | 0 |
| 1731455820 | 3.9258535 | -0.01 | -0.13 | 3.9311566 | 3.936147 | 3.9176782 | 0 |
| 1731369420 | 3.9309386 | -0.01 | -0.13 | 3.9360985 | 3.9393445 | 3.9170063 | 0 |
| 1731283020 | 3.9360985 | 0 | 0.05 | 3.9360985 | 3.9360985 | 3.9360985 | 0 |
| 1731196620 | 3.9342393 | 0 | 0.00 | 3.9342393 | 3.9342393 | 3.9342393 | 0 |
| 1731110220 | 3.9342393 | -0.01 | -0.27 | 3.9448831 | 3.9533138 | 3.9236991 | 0 |
| 1731023820 | 3.9448831 | 0.01 | 0.16 | 3.9383764 | 3.9714799 | 3.9353118 | 0 |
| 1730937420 | 3.9384362 | -0.03 | -0.84 | 3.9711522 | 3.9463843 | 3.9233249 | 0 |
| 1730851020 | 3.9717672 | 0.02 | 0.62 | 3.9472045 | 3.9722144 | 3.9496114 | 0 |
| 1730764620 | 3.9472601 | -0.02 | -0.39 | 3.9628622 | 3.9585006 | 3.9471782 | 0 |
| 1730678220 | 3.9628622 | 0 | 0.00 | 3.9628622 | 3.9628622 | 3.9628622 | 0 |
| 1730591820 | 3.9628622 | 0 | 0.00 | 3.9628622 | 3.9628622 | 3.9628622 | 0 |
| 1730505420 | 3.9628622 | 0 | 0.02 | 3.9620634 | 3.9658014 | 3.9447275 | 0 |
| 1730419020 | 3.9621747 | 0.01 | 0.29 | 3.9505884 | 3.9631246 | 3.9482471 | 0 |
| 1730332620 | 3.9505884 | 0.01 | 0.15 | 3.9446288 | 3.9568721 | 3.9387533 | 0 |
| 1730246220 | 3.9446288 | 0 | 0.09 | 3.9428128 | 3.9506642 | 3.9313061 | 0 |
| 1730159820 | 3.9411577 | 0.01 | 0.21 | 3.9330069 | 3.9452683 | 3.9339212 | 0 |
| 1730073420 | 3.9330069 | 0 | 0.06 | 3.9306176 | 3.9330069 | 3.9306176 | 0 |
| 1729986960 | 3.9306176 | 0 | 0.00 | 3.9306176 | 3.9306176 | 3.9306176 | 0 |
| 1729900620 | 3.9306176 | -0.01 | -0.24 | 3.9401327 | 3.9482405 | 3.9303455 | 0 |
| 1729814220 | 3.9401327 | 0.02 | 0.41 | 3.9239579 | 3.9418636 | 3.9225925 | 0 |
| 1729727820 | 3.9239579 | -0.01 | -0.20 | 3.9319348 | 3.9395713 | 3.9232335 | 0 |
| 1729641420 | 3.9319348 | -0 | -0.12 | 3.9366843 | 3.9457577 | 3.9305789 | 0 |
| 1729555020 | 3.9365737 | -0.01 | -0.32 | 3.9492166 | 3.9485905 | 3.9289626 | 0 |
| 1729468620 | 3.9492166 | 0 | 0.00 | 3.9492166 | 3.9492166 | 3.9492166 | 0 |
| 1729382220 | 3.9492166 | 0 | 0.08 | 3.9458828 | 3.9492166 | 3.9458828 | 0 |
| 1729295820 | 3.9458828 | 0 | 0.07 | 3.9433189 | 3.9465724 | 3.9350102 | 0 |
| 1729209420 | 3.9433189 | -0.01 | -0.23 | 3.9525274 | 3.9567222 | 3.9363007 | 0 |
| 1729123020 | 3.9524718 | -0.01 | -0.25 | 3.9626418 | 3.9638623 | 3.9497418 | 0 |
| 1729036620 | 3.9625305 | 0.01 | 0.23 | 3.9534831 | 3.9711462 | 3.9595346 | 0 |
| 1728950220 | 3.9533412 | -0 | -0.06 | 3.955793 | 3.9581865 | 3.9498944 | 0 |
| 1728863820 | 3.955793 | 0 | 0.00 | 3.955793 | 3.955793 | 3.955793 | 0 |
| 1728777420 | 3.955793 | 0 | 0.00 | 3.955793 | 3.955793 | 3.955793 | 0 |
| 1728691020 | 3.955793 | -0 | -0.07 | 3.9585755 | 3.9584279 | 3.9474125 | 0 |
| 1728604620 | 3.9585755 | -0 | -0.07 | 3.9615126 | 3.9638837 | 3.9470955 | 0 |
| 1728518220 | 3.9612329 | -0 | -0.02 | 3.9618342 | 3.9662241 | 3.9501035 | 0 |
| 1728431820 | 3.9618342 | 0.02 | 0.58 | 3.9391167 | 3.9713547 | 3.9555418 | 0 |
| 1728345420 | 3.9391728 | -0 | -0.04 | 3.9409313 | 3.9419901 | 3.9331465 | 0 |
| 1728259020 | 3.9409313 | 0 | 0.00 | 3.9409032 | 3.9409313 | 3.9409032 | 0 |
| 1728172620 | 3.9409032 | 0 | 0.00 | 3.9409032 | 3.9411047 | 3.9383031 | 0 |
| 1728086220 | 3.9409032 | -0.03 | -0.87 | 3.9756813 | 3.977206 | 3.9305835 | 0 |
| 1727999820 | 3.9756813 | 0 | 0.00 | 3.9755436 | 3.979965 | 3.9657792 | 0 |
| 1727913420 | 3.9755436 | -0 | -0.07 | 3.9782178 | 3.9848472 | 3.9636846 | 0 |
| 1727827020 | 3.9781612 | -0.02 | -0.45 | 3.996147 | 4.0031905 | 3.9715286 | 0 |
| 1727740620 | 3.9963178 | -0 | -0.10 | 4.0005135 | 4.0164957 | 3.9913547 | 0 |
| 1727654220 | 4.0005135 | -0 | -0.01 | 4.0007417 | 4.0007417 | 4.0005135 | 0 |
| 1727567760 | 4.0007417 | 0 | 0.00 | 4.0007417 | 4.0007417 | 4.0007417 | 0 |
| 1727481360 | 4.0007417 | -0.01 | -0.13 | 4.0057714 | 4.0144288 | 3.9895886 | 0 |
| 1727395020 | 4.0057714 | 0 | 0.08 | 4.0027132 | 4.0108741 | 3.9893473 | 0 |
| 1727308620 | 4.0027132 | -0.02 | -0.46 | 4.0209882 | 4.0268194 | 4.000455 | 0 |
| 1727222220 | 4.0210454 | 0.02 | 0.40 | 4.0051681 | 4.0223175 | 3.9956818 | 0 |
| 1727135820 | 4.0051681 | -0.02 | -0.61 | 4.0296313 | 4.0269344 | 4.0007488 | 0 |
| 1727049420 | 4.0296313 | 0 | 0.00 | 4.0296313 | 4.0296313 | 4.0296313 | 0 |
| 1726963020 | 4.0296313 | 0 | 0.00 | 4.0296313 | 4.0298374 | 4.0296313 | 0 |
| 1726876620 | 4.0296313 | -0 | -0.05 | 4.0314487 | 4.030741 | 4.0174299 | 0 |
| 1726790220 | 4.0314487 | 0.01 | 0.17 | 4.0245496 | 4.0329887 | 4.0193544 | 0 |
| 1726703820 | 4.0245496 | -0.01 | -0.24 | 4.0340081 | 4.0470884 | 4.0202088 | 0 |
| 1726617420 | 4.034065 | -0 | -0.06 | 4.0365634 | 4.040496 | 4.0306087 | 0 |
| 1726531020 | 4.0365634 | 0.02 | 0.49 | 4.01691 | 4.0375092 | 4.0220558 | 0 |
| 1726444620 | 4.01691 | -0 | -0.10 | 4.0213304 | 4.0213304 | 4.0167968 | 0 |
| 1726358220 | 4.0209677 | 0 | 0.00 | 4.0209677 | 4.0209677 | 4.0209677 | 0 |
| 1726271820 | 4.0209677 | -0.01 | -0.25 | 4.030864 | 4.0384048 | 4.0162495 | 0 |
| 1726185420 | 4.030864 | 0.02 | 0.55 | 4.0088953 | 4.031034 | 4.0070347 | 0 |
| 1726099020 | 4.008839 | -0 | -0.10 | 4.0130726 | 4.01887 | 4.0050123 | 0 |
| 1726012620 | 4.0130162 | -0 | -0.03 | 4.0143316 | 4.020778 | 4.0103092 | 0 |
| 1725926220 | 4.0143316 | -0.01 | -0.17 | 4.0210542 | 4.0307669 | 4.0132727 | 0 |
| 1725839820 | 4.0210542 | 0 | 0.00 | 4.0210542 | 4.0210543 | 4.0210542 | 0 |
| 1725753420 | 4.0210542 | 0 | 0.00 | 4.0210542 | 4.0210543 | 4.0179674 | 0 |
| 1725667020 | 4.0210542 | -0.01 | -0.20 | 4.0292579 | 4.0362921 | 4.0133612 | 0 |
| 1725580620 | 4.0292579 | -0 | -0.03 | 4.0304283 | 4.0324505 | 4.0172843 | 0 |
| 1725494220 | 4.0304283 | 0.01 | 0.18 | 4.0231625 | 4.0341444 | 4.017632 | 0 |
| 1725407820 | 4.0231625 | -0 | -0.09 | 4.0269306 | 4.0296928 | 4.0029073 | 0 |
| 1725321420 | 4.0269306 | 0.02 | 0.49 | 4.0123996 | 4.0294384 | 4.0133386 | 0 |
| 1725235020 | 4.0071747 | 0 | 0.00 | 4.0071747 | 4.0071747 | 4.0071747 | 0 |
| 1725148620 | 4.0071747 | 0 | 0.00 | 4.0071747 | 4.0071747 | 4.0071747 | 0 |
| 1725062220 | 4.0071747 | -0.01 | -0.32 | 4.0199965 | 4.0217143 | 4.004686 | 0 |
| 1724975820 | 4.0199965 | -0.03 | -0.82 | 4.0530716 | 4.0515666 | 4.0133995 | 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
