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 | -0.0020599 | -0.272363662808 | 0.756305 | 0.75836 | 0.73746 | 0 | 0 | FX |
| 4 | 0.0005117 | 0.0678887256423 | 0.7537334 | 0.7652246 | 0.73746 | 0 | 0 | FX |
| 12 | -0.0358378 | -4.53595439162 | 0.7900829 | 0.7940012 | 0.73746 | 0 | 0 | FX |
| 26 | -0.0565699 | -6.97691828592 | 0.810815 | 0.8481312 | 0.73746 | 0 | 0 | FX |
| 52 | -0.0885433 | -10.5059941499 | 0.8427884 | 26.407971 | 0.73746 | 0 | 0 | FX |
| 156 | 0.0347312 | 4.82703669797 | 0.7195139 | 26.407971 | 0.64005 | 0 | 0 | FX |
| 260 | 0.1147751 | 17.9484729542 | 0.63947 | 27.559614 | 0.6103419 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 0.7549715 | 0.0076515 | 1.02 | 0.74708 | 0.7562993 | 0.7482461 | 0 |
| 1732579020 | 0.74732 | 0.0031144 | 0.42 | 0.7446248 | 0.7503818 | 0.7452867 | 0 |
| 1732492620 | 0.7442056 | 0 | 0.00 | 0.7442056 | 0.7442056 | 0.7442056 | 0 |
| 1732406220 | 0.7442056 | 0 | 0.00 | 0.7442056 | 0.7442056 | 0.7442056 | 0 |
| 1732319820 | 0.7442056 | -0.003625 | -0.48 | 0.747831 | 0.7488236 | 0.73743 | 0 |
| 1732233420 | 0.7478309 | -0.007679 | -1.02 | 0.7554249 | 0.7571359 | 0.7463948 | 0 |
| 1732147020 | 0.7555094 | -0.001456 | -0.19 | 0.756395 | 0.75836 | 0.75262 | 0 |
| 1732060620 | 0.756965 | 0.0049345 | 0.66 | 0.7520599 | 0.7580954 | 0.7508648 | 0 |
| 1731974220 | 0.7520305 | -0.005717 | -0.75 | 0.757915 | 0.757945 | 0.7496092 | 0 |
| 1731887820 | 0.7577471 | -0.000573 | -0.08 | 0.7577965 | 0.7602384 | 0.7566362 | 0 |
| 1731801420 | 0.7583204 | -0.000573 | -0.08 | 0.7583204 | 0.7583204 | 0.7583204 | 0 |
| 1731715020 | 0.7588935 | -0.002356 | -0.31 | 0.7582567 | 0.7652246 | 0.7567113 | 0 |
| 1731628620 | 0.76125 | -0.000474 | -0.06 | 0.7618486 | 0.764895 | 0.7573888 | 0 |
| 1731542220 | 0.7617239 | 0.0040966 | 0.54 | 0.7575309 | 0.7631746 | 0.7527322 | 0 |
| 1731455820 | 0.7576273 | 0.0033191 | 0.44 | 0.753985 | 0.759205 | 0.753705 | 0 |
| 1731369420 | 0.7543082 | 0.0064082 | 0.86 | 0.747985 | 0.75593 | 0.744826 | 0 |
| 1731283020 | 0.7479 | 0.0016564 | 0.22 | 0.7457217 | 0.748445 | 0.7457217 | 0 |
| 1731196620 | 0.7462436 | 0 | 0.00 | 0.7462436 | 0.7462436 | 0.7462436 | 0 |
| 1731110220 | 0.7462436 | 0.0063145 | 0.85 | 0.7398749 | 0.7497 | 0.7405 | 0 |
| 1731023820 | 0.7399291 | -0.009131 | -1.22 | 0.748545 | 0.746029 | 0.7367026 | 0 |
| 1730937420 | 0.7490605 | -0.00235 | -0.31 | 0.7513379 | 0.7534395 | 0.744685 | 0 |
| 1730851020 | 0.75141 | -0.000435 | -0.06 | 0.751445 | 0.7530801 | 0.7483259 | 0 |
| 1730764620 | 0.7518452 | -0.003261 | -0.43 | 0.7549095 | 0.7569847 | 0.7514857 | 0 |
| 1730678220 | 0.7551058 | 0.0002009 | 0.03 | 0.756823 | 0.7579465 | 0.7528049 | 0 |
| 1730591820 | 0.7549049 | 0 | 0.00 | 0.7549049 | 0.7549049 | 0.7549049 | 0 |
| 1730505420 | 0.7549049 | -0.00188 | -0.25 | 0.756565 | 0.7576325 | 0.7521253 | 0 |
| 1730419020 | 0.7567845 | 0.0010075 | 0.13 | 0.7555601 | 0.7603274 | 0.7536791 | 0 |
| 1730332620 | 0.755777 | 0.002015 | 0.27 | 0.7537334 | 0.7580689 | 0.7494258 | 0 |
| 1730246220 | 0.753762 | -0.001141 | -0.15 | 0.75491 | 0.7558469 | 0.7416117 | 0 |
| 1730159820 | 0.7549032 | 0.0006332 | 0.08 | 0.75435 | 0.760055 | 0.7523213 | 0 |
| 1730073420 | 0.75427 | -0.000149 | -0.02 | 0.7544192 | 0.7544741 | 0.7523169 | 0 |
| 1729986960 | 0.7544192 | 0 | 0.00 | 0.7544192 | 0.7544192 | 0.7544192 | 0 |
| 1729900620 | 0.7544192 | -0.004056 | -0.53 | 0.7585326 | 0.7604343 | 0.753305 | 0 |
| 1729814220 | 0.758475 | -0.000835 | -0.11 | 0.75947 | 0.7606598 | 0.7556176 | 0 |
| 1729727820 | 0.7593103 | 0.0084982 | 1.13 | 0.7506642 | 0.7636033 | 0.7493606 | 0 |
| 1729641420 | 0.7508121 | -0.003048 | -0.40 | 0.7539182 | 0.756631 | 0.7496774 | 0 |
| 1729555020 | 0.75386 | -0.003493 | -0.46 | 0.7574002 | 0.7595558 | 0.7527414 | 0 |
| 1729468620 | 0.757353 | -0.000999 | -0.13 | 0.7583516 | 0.7583516 | 0.7534663 | 0 |
| 1729382220 | 0.7583516 | 0 | 0.00 | 0.7583516 | 0.7583516 | 0.7583516 | 0 |
| 1729295820 | 0.7583516 | 0.0003966 | 0.05 | 0.7577667 | 0.759259 | 0.7539532 | 0 |
| 1729209420 | 0.757955 | 4.7E-5 | 0.01 | 0.7580138 | 0.7641622 | 0.7558922 | 0 |
| 1729123020 | 0.7579084 | -0.004062 | -0.53 | 0.76189 | 0.762548 | 0.7550284 | 0 |
| 1729036620 | 0.7619703 | 0.0039256 | 0.52 | 0.7582004 | 0.7635577 | 0.7588575 | 0 |
| 1728950220 | 0.7580447 | 0.0047648 | 0.63 | 0.7532114 | 56.510108 | 0.7517672 | 0 |
| 1728863820 | 0.7532799 | 0.0013236 | 0.18 | 0.7521076 | 0.7614472 | 0.7511029 | 0 |
| 1728777420 | 0.7519563 | 0 | 0.00 | 0.7519563 | 0.7519563 | 0.7519563 | 0 |
| 1728691020 | 0.7519563 | -0.004208 | -0.56 | 0.7560014 | 0.7566804 | 0.7504623 | 0 |
| 1728604620 | 0.7561639 | -0.005946 | -0.78 | 0.7619635 | 0.7665799 | 0.7544374 | 0 |
| 1728518220 | 0.76211 | 2.5E-5 | 0.00 | 0.761945 | 0.7642397 | 0.7590199 | 0 |
| 1728431820 | 0.762085 | 0.0097888 | 1.30 | 0.752175 | 0.7632214 | 0.753655 | 0 |
| 1728345420 | 0.7522962 | -0.004649 | -0.61 | 0.75691 | 0.7575501 | 0.7468822 | 0 |
| 1728259020 | 0.7569456 | -0.000429 | -0.06 | 0.7574905 | 0.7577607 | 0.7560533 | 0 |
| 1728172620 | 0.7573748 | 0 | 0.00 | 0.7573748 | 0.7573748 | 0.7573748 | 0 |
| 1728086220 | 0.7573748 | -0.004665 | -0.61 | 0.7619335 | 0.7622723 | 0.7548996 | 0 |
| 1727999820 | 0.76204 | 0.0055776 | 0.74 | 0.7565565 | 0.7643095 | 0.752305 | 0 |
| 1727913420 | 0.7564624 | -0.005526 | -0.73 | 0.7616349 | 0.7632175 | 0.7550635 | 0 |
| 1727827020 | 0.7619885 | -0.001398 | -0.18 | 0.7635724 | 0.7641761 | 0.7559952 | 0 |
| 1727740620 | 0.7633868 | 0.0033758 | 0.44 | 0.75978 | 0.7652717 | 0.7566424 | 0 |
| 1727654220 | 0.760011 | -0.000257 | -0.03 | 0.7597024 | 0.76097 | 0.7587876 | 0 |
| 1727567760 | 0.7602677 | 0 | 0.00 | 0.7602677 | 0.7602677 | 0.7602677 | 0 |
| 1727481360 | 0.7602677 | -0.004784 | -0.63 | 0.76435 | 0.7657562 | 0.7463954 | 0 |
| 1727395020 | 0.7650517 | 0.0003639 | 0.05 | 0.7648026 | 0.7673121 | 0.75928 | 0 |
| 1727308620 | 0.7646878 | -0.0049 | -0.64 | 0.769779 | 0.7743785 | 0.7609875 | 0 |
| 1727222220 | 0.7695883 | 0.0020393 | 0.27 | 0.7676418 | 0.772018 | 0.7631431 | 0 |
| 1727135820 | 0.767549 | -0.009351 | -1.20 | 0.77874 | 0.7760186 | 0.7608747 | 0 |
| 1727049420 | 0.7769 | 0.0004553 | 0.06 | 0.7764447 | 0.7781441 | 0.7760492 | 0 |
| 1726963020 | 0.7764447 | 0 | 0.00 | 0.7764447 | 0.7764447 | 0.7764447 | 0 |
| 1726876620 | 0.7764447 | -0.002251 | -0.29 | 0.7791727 | 0.78225 | 0.77406 | 0 |
| 1726790220 | 0.7786956 | 0.0014383 | 0.19 | 0.7774278 | 0.7843115 | 0.7735149 | 0 |
| 1726703820 | 0.7772573 | -0.002258 | -0.29 | 0.7792635 | 0.7911576 | 0.7747713 | 0 |
| 1726617420 | 0.779515 | 0.0001483 | 0.02 | 0.7793527 | 0.7834993 | 0.7777671 | 0 |
| 1726531020 | 0.7793667 | -0.002664 | -0.34 | 0.7818363 | 0.7862652 | 0.7786942 | 0 |
| 1726444620 | 0.7820311 | -0.000353 | -0.05 | 0.7821933 | 0.7827515 | 0.7804862 | 0 |
| 1726358220 | 0.7823841 | 0 | 0.00 | 0.7823841 | 0.7823841 | 0.7823841 | 0 |
| 1726271820 | 0.7823841 | -0.001281 | -0.16 | 0.783725 | 0.7848938 | 0.7761483 | 0 |
| 1726185420 | 0.7836649 | -0.002134 | -0.27 | 0.785734 | 0.7908049 | 0.7764316 | 0 |
| 1726099020 | 0.7857989 | -0.003151 | -0.40 | 0.7890787 | 0.7905902 | 0.785155 | 0 |
| 1726012620 | 0.78895 | 0.0015332 | 0.19 | 0.78749 | 0.7917543 | 0.7843242 | 0 |
| 1725926220 | 0.7874168 | -0.002634 | -0.33 | 0.7899569 | 0.7940012 | 0.7802725 | 0 |
| 1725839820 | 0.7900508 | -0.000456 | -0.06 | 0.7905064 | 0.7915981 | 0.7896637 | 0 |
| 1725753420 | 0.7905064 | 0 | 0.00 | 0.7905064 | 0.7905064 | 0.7905064 | 0 |
| 1725667020 | 0.7905064 | 0.0044763 | 0.57 | 0.7860792 | 0.7932886 | 0.783895 | 0 |
| 1725580620 | 0.7860301 | -0.004366 | -0.55 | 0.7907797 | 0.7911857 | 0.783787 | 0 |
| 1725494220 | 0.7903963 | 0.0002211 | 0.03 | 0.789884 | 0.7932271 | 0.7877458 | 0 |
| 1725407820 | 0.7901752 | 0.0022752 | 0.29 | 0.78798 | 0.7934895 | 0.7813596 | 0 |
| 1725321420 | 0.7879 | 0.0007831 | 0.10 | 0.78734 | 0.79253 | 0.7807591 | 0 |
| 1725235020 | 0.7871169 | 0 | 0.00 | 0.7871169 | 0.7871169 | 0.7871169 | 0 |
| 1725148620 | 0.7871169 | 0 | 0.00 | 0.7871169 | 0.7871169 | 0.7871169 | 0 |
| 1725062220 | 0.7871169 | 0.0034326 | 0.44 | 0.7853007 | 0.7879755 | 0.7793913 | 0 |
| 1724975820 | 0.7836843 | -0.007662 | -0.97 | 0.791435 | 0.7910939 | 0.77852 | 0 |
| 1724889420 | 0.7913462 | -0.000814 | -0.10 | 0.7921155 | 0.7938854 | 0.7840561 | 0 |
| 1724803020 | 0.7921597 | 0.0025269 | 0.32 | 0.7896436 | 0.7943502 | 0.7886994 | 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
