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 | -0.000223 | -0.0756183410082 | 0.294902 | 0.295288 | 0.293375 | 0 | 0 | FX |
| 4 | 0.000645 | 0.219362386663 | 0.294034 | 0.295892 | 0.292963 | 0 | 0 | FX |
| 12 | -0.0032365 | -1.08638187674 | 0.2979155 | 0.2985315 | 0.292963 | 0 | 0 | FX |
| 26 | -0.008162 | -2.69514365624 | 0.302841 | 0.304023 | 0.2922185 | 0 | 0 | FX |
| 52 | -0.0104886 | -3.4369965881 | 0.3051676 | 0.3079907 | 0.292137 | 0 | 0 | FX |
| 156 | 0.00382 | 1.31335114265 | 0.290859 | 4.785143 | 0.286816 | 0 | 0 | FX |
| 260 | 0.0016405 | 0.559824050423 | 0.2930385 | 4.785143 | 0.2674525 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732579020 | 0.294781 | 0.0005674 | 0.19 | 0.294148 | 0.294957 | 0.294052 | 0 |
| 1732492620 | 0.2942136 | 0 | 0.00 | 0.2942136 | 0.2942136 | 0.2942136 | 0 |
| 1732406220 | 0.2942136 | 0 | 0.00 | 0.2942136 | 0.2942136 | 0.2942136 | 0 |
| 1732319820 | 0.2942136 | 5.8E-5 | 0.02 | 0.2941805 | 0.294345 | 0.293375 | 0 |
| 1732233420 | 0.2941555 | -0.000734 | -0.25 | 0.2948805 | 0.2950034 | 0.293706 | 0 |
| 1732147020 | 0.2948895 | -7.3E-5 | -0.02 | 0.29495 | 0.2952005 | 0.29444 | 0 |
| 1732060620 | 0.2949629 | 3.7E-5 | 0.01 | 0.294902 | 0.295288 | 0.2935045 | 0 |
| 1731974220 | 0.2949255 | -0.000132 | -0.04 | 0.2950555 | 0.295347 | 0.2947355 | 0 |
| 1731887820 | 0.2950574 | -0.000396 | -0.13 | 0.2954532 | 0.2954532 | 0.2949265 | 0 |
| 1731801420 | 0.2954532 | 0 | 0.00 | 0.2954532 | 0.2954532 | 0.2954532 | 0 |
| 1731715020 | 0.2954532 | 0.0004732 | 0.16 | 0.2949845 | 0.2954532 | 0.29479 | 0 |
| 1731628620 | 0.29498 | 5.0E-7 | 0.00 | 0.2949775 | 0.2952135 | 0.2946134 | 0 |
| 1731542220 | 0.2949795 | 0.0011155 | 0.38 | 0.293841 | 0.2951665 | 0.29375 | 0 |
| 1731455820 | 0.293864 | -0.000514 | -0.17 | 0.294366 | 0.294363 | 0.293466 | 0 |
| 1731369420 | 0.2943775 | -0.000941 | -0.32 | 0.2953165 | 0.2955014 | 0.2939185 | 0 |
| 1731283020 | 0.295318 | -6.7E-5 | -0.02 | 0.2953721 | 0.295506 | 0.2951255 | 0 |
| 1731196620 | 0.2953853 | 0 | 0.00 | 0.2953853 | 0.2953853 | 0.2953853 | 0 |
| 1731110220 | 0.2953853 | 4.0E-5 | 0.01 | 0.295365 | 0.295892 | 0.2950324 | 0 |
| 1731023820 | 0.2953455 | 0.0009787 | 0.33 | 0.2943575 | 0.295619 | 0.294238 | 0 |
| 1730937420 | 0.2943668 | -0.000154 | -0.05 | 0.2945065 | 0.294585 | 0.2929629 | 0 |
| 1730851020 | 0.294521 | 0.00018 | 0.06 | 0.29435 | 0.294927 | 0.2942345 | 0 |
| 1730764620 | 0.294341 | 7.4E-5 | 0.03 | 0.2943425 | 0.295063 | 0.2943075 | 0 |
| 1730678220 | 0.294267 | -0.000194 | -0.07 | 0.294461 | 0.2944665 | 0.2939719 | 0 |
| 1730591820 | 0.294461 | 0 | 0.00 | 0.294461 | 0.294461 | 0.294461 | 0 |
| 1730505420 | 0.294461 | -0.000151 | -0.05 | 0.294597 | 0.2947455 | 0.293972 | 0 |
| 1730419020 | 0.294612 | 0.0005635 | 0.19 | 0.2940105 | 0.2947915 | 0.2936615 | 0 |
| 1730332620 | 0.2940485 | -0.000177 | -0.06 | 0.2942305 | 0.2946335 | 0.2935209 | 0 |
| 1730246220 | 0.2942255 | 0.000181 | 0.06 | 0.294034 | 0.294567 | 0.2938145 | 0 |
| 1730159820 | 0.2940445 | -0.000993 | -0.34 | 0.295067 | 0.294999 | 0.2938715 | 0 |
| 1730073420 | 0.295037 | -0.000363 | -0.12 | 0.2954001 | 0.2954461 | 0.2948695 | 0 |
| 1729986960 | 0.2954001 | 0 | 0.00 | 0.2954001 | 0.2954001 | 0.2954001 | 0 |
| 1729900620 | 0.2954001 | -0.000555 | -0.19 | 0.2959579 | 0.296115 | 0.2948925 | 0 |
| 1729814220 | 0.295955 | 0.000615 | 0.21 | 0.29535 | 0.2961335 | 0.2951614 | 0 |
| 1729727820 | 0.29534 | -0.000355 | -0.12 | 0.29568 | 0.296281 | 0.294999 | 0 |
| 1729641420 | 0.2956945 | 0.0006045 | 0.20 | 0.29509 | 0.29587 | 0.2950355 | 0 |
| 1729555020 | 0.29509 | -0.000294 | -0.10 | 0.2953815 | 0.295638 | 0.294929 | 0 |
| 1729468620 | 0.295384 | -0.000681 | -0.23 | 0.2960645 | 0.2960645 | 0.2950421 | 0 |
| 1729382220 | 0.2960645 | 0 | 0.00 | 0.2960645 | 0.2960645 | 0.2960645 | 0 |
| 1729295820 | 0.2960645 | 0.0005 | 0.17 | 0.2955435 | 0.2960645 | 0.2953545 | 0 |
| 1729209420 | 0.2955645 | 0.000466 | 0.16 | 0.29509 | 0.2970485 | 0.2948845 | 0 |
| 1729123020 | 0.2950985 | -0.000683 | -0.23 | 0.295767 | 0.2958509 | 0.294821 | 0 |
| 1729036620 | 0.295781 | 0.000392 | 0.13 | 0.2953685 | 0.296018 | 0.2951335 | 0 |
| 1728950220 | 0.295389 | 0.000715 | 0.24 | 0.294633 | 0.2955795 | 0.2946865 | 0 |
| 1728863820 | 0.294674 | -0.000288 | -0.10 | 0.2949618 | 0.295056 | 0.2945375 | 0 |
| 1728777420 | 0.2949618 | 0 | 0.00 | 0.2949618 | 0.2949618 | 0.2949618 | 0 |
| 1728691020 | 0.2949618 | 0.0005508 | 0.19 | 0.2943845 | 0.2952495 | 0.2942745 | 0 |
| 1728604620 | 0.294411 | 0.0001335 | 0.05 | 0.294201 | 0.296648 | 0.2941125 | 0 |
| 1728518220 | 0.2942775 | -9.3E-5 | -0.03 | 0.294354 | 0.2945975 | 0.2941015 | 0 |
| 1728431820 | 0.294371 | 0.000468 | 0.16 | 0.293924 | 0.294872 | 0.2938405 | 0 |
| 1728345420 | 0.293903 | -0.000202 | -0.07 | 0.294146 | 0.294565 | 0.293737 | 0 |
| 1728259020 | 0.2941055 | -7.3E-5 | -0.02 | 0.2941781 | 0.2942395 | 0.2939674 | 0 |
| 1728172620 | 0.2941781 | 0 | 0.00 | 0.2941781 | 0.2941781 | 0.2941781 | 0 |
| 1728086220 | 0.2941781 | -0.000288 | -0.10 | 0.2944381 | 0.2947035 | 0.2938225 | 0 |
| 1727999820 | 0.2944665 | 8.2E-5 | 0.03 | 0.294397 | 0.2946714 | 0.294014 | 0 |
| 1727913420 | 0.2943845 | -0.000553 | -0.19 | 0.294911 | 0.295592 | 0.293998 | 0 |
| 1727827020 | 0.294937 | -0.000635 | -0.21 | 0.2956195 | 0.295719 | 0.29466 | 0 |
| 1727740620 | 0.2955719 | -0.001113 | -0.38 | 0.2966265 | 0.2968489 | 0.295424 | 0 |
| 1727654220 | 0.2966849 | -0.000196 | -0.07 | 0.2968813 | 0.2968813 | 0.296537 | 0 |
| 1727567760 | 0.2968813 | 0 | 0.00 | 0.2968813 | 0.2968813 | 0.2968813 | 0 |
| 1727481360 | 0.2968813 | 0.0002958 | 0.10 | 0.296592 | 0.2968813 | 0.2953605 | 0 |
| 1727395020 | 0.2965855 | 4.7E-5 | 0.02 | 0.2965695 | 0.296962 | 0.296276 | 0 |
| 1727308620 | 0.296539 | -0.000748 | -0.25 | 0.297259 | 0.2973935 | 0.2963365 | 0 |
| 1727222220 | 0.2972875 | 0.0005185 | 0.17 | 0.2967972 | 0.297419 | 0.296401 | 0 |
| 1727135820 | 0.296769 | -0.000939 | -0.32 | 0.297532 | 0.2977165 | 0.2965514 | 0 |
| 1727049420 | 0.2977075 | 0 | 0.00 | 0.2977075 | 0.2977075 | 0.2977075 | 0 |
| 1726963020 | 0.2977075 | 0 | 0.00 | 0.2977075 | 0.2977075 | 0.2977075 | 0 |
| 1726876620 | 0.2977075 | 0.0004956 | 0.17 | 0.2971995 | 0.297765 | 0.2971185 | 0 |
| 1726790220 | 0.2972119 | -0.000209 | -0.07 | 0.2974859 | 0.2977045 | 0.2970502 | 0 |
| 1726703820 | 0.2974204 | 0.0001359 | 0.05 | 0.2972425 | 0.2978575 | 0.2971275 | 0 |
| 1726617420 | 0.2972845 | 0.0007245 | 0.24 | 0.296576 | 0.297396 | 0.29646 | 0 |
| 1726531020 | 0.29656 | -0.000206 | -0.07 | 0.2967025 | 0.2970486 | 0.2964775 | 0 |
| 1726444620 | 0.2967665 | -0.00016 | -0.05 | 0.2969266 | 0.29703 | 0.2965925 | 0 |
| 1726358220 | 0.2969266 | 0 | 0.00 | 0.2969266 | 0.2969266 | 0.2969266 | 0 |
| 1726271820 | 0.2969266 | -0.000115 | -0.04 | 0.29705 | 0.2972814 | 0.29651 | 0 |
| 1726185420 | 0.2970415 | -0.000386 | -0.13 | 0.2974255 | 0.297576 | 0.2968415 | 0 |
| 1726099020 | 0.2974279 | -0.000279 | -0.09 | 0.2977504 | 0.2979635 | 0.297141 | 0 |
| 1726012620 | 0.2977065 | -0.00014 | -0.05 | 0.297868 | 0.2985315 | 0.297411 | 0 |
| 1725926220 | 0.2978469 | -0.00031 | -0.10 | 0.298117 | 0.2983575 | 0.297707 | 0 |
| 1725839820 | 0.298157 | 4.8E-5 | 0.02 | 0.2981086 | 0.2982365 | 0.298047 | 0 |
| 1725753420 | 0.2981086 | 0 | 0.00 | 0.2981086 | 0.2981086 | 0.2981086 | 0 |
| 1725667020 | 0.2981086 | 3.7E-5 | 0.01 | 0.2980495 | 0.2985095 | 0.2976329 | 0 |
| 1725580620 | 0.2980715 | 0.0003115 | 0.10 | 0.2978275 | 0.2983715 | 0.2976272 | 0 |
| 1725494220 | 0.29776 | 0.000694 | 0.23 | 0.2969845 | 0.2980068 | 0.2968565 | 0 |
| 1725407820 | 0.297066 | -0.00085 | -0.29 | 0.2979155 | 0.298184 | 0.296935 | 0 |
| 1725321420 | 0.297916 | 3.6E-5 | 0.01 | 0.2978779 | 0.298167 | 0.2977985 | 0 |
| 1725235020 | 0.2978795 | -0.000109 | -0.04 | 0.2979887 | 0.2982374 | 0.2976384 | 0 |
| 1725148620 | 0.2979887 | 0 | 0.00 | 0.2979887 | 0.2979887 | 0.2979887 | 0 |
| 1725062220 | 0.2979887 | 0.0001837 | 0.06 | 0.2977435 | 0.29811 | 0.2974972 | 0 |
| 1724975820 | 0.297805 | 0.0003115 | 0.10 | 0.297545 | 0.298014 | 0.29745 | 0 |
| 1724889420 | 0.2974935 | -0.000824 | -0.28 | 0.2983175 | 0.2983935 | 0.296464 | 0 |
| 1724803020 | 0.2983175 | 0.000363 | 0.12 | 0.297921 | 0.298514 | 0.297749 | 0 |
| 1724716620 | 0.2979545 | 9.8E-5 | 0.03 | 0.297856 | 0.298312 | 0.2976875 | 0 |
| 1724630220 | 0.297857 | -0.000116 | -0.04 | 0.2979734 | 0.2984665 | 0.2976815 | 0 |
| 1724543820 | 0.2979734 | 0 | 0.00 | 0.2979734 | 0.2979734 | 0.2979734 | 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
