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 | 0.0015612 | 0.176415749953 | 0.884955 | 0.901259 | 0.8718743 | 0 | 0 | FX |
| 4 | 0.0157976 | 1.8143175074 | 0.8707186 | 0.901259 | 0.0011066 | 0 | 0 | FX |
| 12 | -0.0067628 | -0.75707589678 | 0.893279 | 0.9273716 | 0.0011066 | 0 | 0 | FX |
| 26 | -0.2212553 | -19.9730088741 | 1.1077715 | 7.75 | 0.0011066 | 0 | 0 | FX |
| 52 | -0.1980438 | -18.2602898871 | 1.08456 | 36.130972 | 0.0011066 | 0 | 0 | FX |
| 156 | 0.1444596 | 19.4674638026 | 0.7420566 | 36.130972 | 0.0011066 | 0 | 0 | FX |
| 260 | 0.1361228 | 18.1401915315 | 0.7503934 | 47.337421 | 0.0011066 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733011020 | 0.8865162 | 0.0001325 | 0.01 | 0.8865162 | 0.8865162 | 0.8863837 | 0 |
| 1732924620 | 0.8863837 | 0.001553 | 0.18 | 0.8848924 | 0.8917514 | 0.8808263 | 0 |
| 1732838220 | 0.8848307 | 0.0020058 | 0.23 | 0.882865 | 0.901259 | 0.8846739 | 0 |
| 1732751820 | 0.8828249 | 0.0024649 | 0.28 | 0.8805244 | 0.8845372 | 0.8718743 | 0 |
| 1732665420 | 0.88036 | 0.0010899 | 0.12 | 0.8788232 | 0.8848855 | 0.87415 | 0 |
| 1732579020 | 0.8792701 | -0.006872 | -0.78 | 0.88497 | 0.89257 | 0.875642 | 0 |
| 1732492620 | 0.8861417 | 0 | 0.00 | 0.8861417 | 0.8861417 | 0.8861417 | 0 |
| 1732406220 | 0.8861417 | 0 | 0.00 | 0.8861417 | 0.8861417 | 0.8861417 | 0 |
| 1732319820 | 0.8861417 | -0.000588 | -0.07 | 0.8870883 | 0.88802 | 0.8812849 | 0 |
| 1732233420 | 0.88673 | -0.006779 | -0.76 | 0.8933253 | 0.8959882 | 0.8827011 | 0 |
| 1732147020 | 0.8935095 | -0.003861 | -0.43 | 0.8970756 | 0.9010437 | 0.8905284 | 0 |
| 1732060620 | 0.89737 | 0.009435 | 1.06 | 0.8879215 | 0.89979 | 0.8867678 | 0 |
| 1731974220 | 0.887935 | -0.004746 | -0.53 | 0.892825 | 0.8913711 | 0.8834899 | 0 |
| 1731887820 | 0.8926814 | -0.002062 | -0.23 | 0.8934623 | 0.8951233 | 0.892476 | 0 |
| 1731801420 | 0.894743 | 0.0011684 | 0.13 | 0.894743 | 0.894743 | 0.894743 | 0 |
| 1731715020 | 0.8935746 | -0.00025 | -0.03 | 0.89389 | 0.9013315 | 0.88771 | 0 |
| 1731628620 | 0.893825 | 0.005806 | 0.65 | 0.8880716 | 0.897125 | 0.8845154 | 0 |
| 1731542220 | 0.888019 | 0.008464 | 0.96 | 0.8791584 | 0.891322 | 0.8750482 | 0 |
| 1731455820 | 0.879555 | -0.000965 | -0.11 | 0.8803431 | 0.8867344 | 0.8766892 | 0 |
| 1731369420 | 0.88052 | 0.005455 | 0.62 | 0.87523 | 0.8828829 | 0.8691 | 0 |
| 1731283020 | 0.875065 | 0.0030587 | 0.35 | 0.8718797 | 0.8756686 | 0.8713227 | 0 |
| 1731196620 | 0.8720063 | 0 | 0.00 | 0.8720063 | 0.8720063 | 0.8720063 | 0 |
| 1731110220 | 0.8720063 | -0.001919 | -0.22 | 0.873783 | 0.882878 | 0.867985 | 0 |
| 1731023820 | 0.873925 | -0.002457 | -0.28 | 0.8767648 | 0.879377 | 0.8674764 | 0 |
| 1730937420 | 0.876382 | 0.0127837 | 1.48 | 0.8637191 | 0.8820442 | 0.850695 | 0 |
| 1730851020 | 0.8635983 | -0.007482 | -0.86 | 0.8707128 | 0.8715711 | 0.8559196 | 0 |
| 1730764620 | 0.87108 | -0.005105 | -0.58 | 0.8756239 | 0.8780776 | 0.86864 | 0 |
| 1730678220 | 0.876185 | 0.0054664 | 0.63 | 0.8707186 | 0.8763713 | 0.8689859 | 0 |
| 1730591820 | 0.8707186 | 0.0002469 | 0.03 | 0.8707186 | 0.8707186 | 0.8704717 | 0 |
| 1730505420 | 0.8704717 | -0.007327 | -0.83 | 0.877609 | 0.8839312 | 0.8694703 | 0 |
| 1730419020 | 0.8777988 | 0.0022658 | 0.26 | 0.8750487 | 0.8841538 | 0.8746831 | 0 |
| 1730332620 | 0.875533 | -0.005085 | -0.58 | 0.88068 | 0.8824825 | 0.8734312 | 0 |
| 1730246220 | 0.8806182 | -0.003107 | -0.35 | 0.8836989 | 0.887015 | 0.8599617 | 0 |
| 1730159820 | 0.8837257 | -0.001753 | -0.20 | 0.8855084 | 0.8887646 | 0.8784955 | 0 |
| 1730073420 | 0.8854787 | 0.0011487 | 0.13 | 0.8811777 | 0.8856901 | 0.8811777 | 0 |
| 1729986960 | 0.88433 | 0 | 0.00 | 0.88433 | 0.88433 | 0.88433 | 0 |
| 1729900620 | 0.88433 | -0.00646 | -0.73 | 0.8908242 | 0.8938542 | 0.8827388 | 0 |
| 1729814220 | 0.89079 | -0.00603 | -0.67 | 0.89683 | 0.8979767 | 0.887661 | 0 |
| 1729727820 | 0.89682 | 0.0177351 | 2.02 | 0.8789256 | 0.89827 | 0.8764296 | 0 |
| 1729641420 | 0.8790849 | -0.002744 | -0.31 | 0.882665 | 0.8864192 | 0.8779373 | 0 |
| 1729555020 | 0.8818284 | -0.003602 | -0.41 | 0.8853906 | 0.888204 | 0.8756833 | 0 |
| 1729468620 | 0.88543 | 0.0003984 | 0.05 | 0.8850316 | 0.8871428 | 0.8832924 | 0 |
| 1729382220 | 0.8850316 | 0 | 0.00 | 0.8850316 | 0.8850316 | 0.8850316 | 0 |
| 1729295820 | 0.8850316 | -0.006053 | -0.68 | 0.8909373 | 0.8935512 | 0.882943 | 0 |
| 1729209420 | 0.891085 | 0.0045916 | 0.52 | 0.8863734 | 0.8940619 | 0.8856209 | 0 |
| 1729123020 | 0.8864934 | -0.009372 | -1.05 | 0.895867 | 0.8962214 | 0.8825747 | 0 |
| 1729036620 | 0.8958655 | -0.007418 | -0.82 | 0.903694 | 0.9102476 | 0.8931114 | 0 |
| 1728950220 | 0.9032838 | -0.001381 | -0.15 | 0.904562 | 0.9115504 | 0.9026343 | 0 |
| 1728863820 | 0.9046652 | 0.0019751 | 0.22 | 0.9017475 | 0.9051446 | 0.9003968 | 0 |
| 1728777420 | 0.9026901 | 0 | 0.00 | 0.9026901 | 0.9026901 | 0.9026901 | 0 |
| 1728691020 | 0.9026901 | 0.0019577 | 0.22 | 0.9009629 | 0.9042847 | 0.891653 | 0 |
| 1728604620 | 0.9007324 | -0.006209 | -0.68 | 0.9068698 | 0.9071731 | 0.8947079 | 0 |
| 1728518220 | 0.9069416 | -0.001681 | -0.19 | 0.908302 | 0.9133047 | 0.9042261 | 0 |
| 1728431820 | 0.9086227 | 0.0074077 | 0.82 | 0.901275 | 0.9121049 | 0.9011296 | 0 |
| 1728345420 | 0.901215 | -0.006033 | -0.66 | 0.90683 | 0.9086404 | 0.8953414 | 0 |
| 1728259020 | 0.9072483 | 0.0006853 | 0.08 | 0.9068576 | 0.9079503 | 0.906563 | 0 |
| 1728172620 | 0.906563 | -0.000498 | -0.05 | 0.906563 | 0.9070614 | 0.906563 | 0 |
| 1728086220 | 0.9070614 | 0.0030506 | 0.34 | 0.903998 | 0.9182762 | 0.900015 | 0 |
| 1727999820 | 0.9040108 | 0.0107614 | 1.20 | 0.893425 | 0.9062039 | 0.8834414 | 0 |
| 1727913420 | 0.8932494 | 0.0061524 | 0.69 | 0.8866204 | 0.8976595 | 0.8830711 | 0 |
| 1727827020 | 0.887097 | 0.0085991 | 0.98 | 0.87857 | 0.8897721 | 0.8744569 | 0 |
| 1727740620 | 0.8784979 | 0.0078829 | 0.91 | 0.87058 | 0.8812814 | 0.8651247 | 0 |
| 1727654220 | 0.870615 | 0.0022053 | 0.25 | 0.8686483 | 0.8720107 | 0.8668202 | 0 |
| 1727567760 | 0.8684097 | 0 | 0.00 | 0.8684097 | 0.8684097 | 0.8684097 | 0 |
| 1727481360 | 0.8684097 | -0.007765 | -0.89 | 0.8762563 | 0.8917665 | 0.8530318 | 0 |
| 1727395020 | 0.876175 | -0.003085 | -0.35 | 0.8791537 | 0.8864775 | 0.86963 | 0 |
| 1727308620 | 0.87926 | -0.013488 | -1.51 | 0.893335 | 0.8972066 | 0.875305 | 0 |
| 1727222220 | 0.892748 | -0.000737 | -0.08 | 0.89319 | 0.900195 | 0.8857508 | 0 |
| 1727135820 | 0.8934853 | -0.0068 | -0.76 | 0.90251 | 0.8988037 | 0.8817161 | 0 |
| 1727049420 | 0.900285 | 0.0017592 | 0.20 | 0.8985258 | 0.90149 | 0.8985258 | 0 |
| 1726963020 | 0.8985258 | 0 | 0.00 | 0.8985258 | 0.8985258 | 0.8985258 | 0 |
| 1726876620 | 0.8985258 | -0.008174 | -0.90 | 0.9068214 | 0.9103621 | 0.8949516 | 0 |
| 1726790220 | 0.9067 | -0.004773 | -0.52 | 0.9118675 | 0.9121443 | 0.90166 | 0 |
| 1726703820 | 0.9114728 | -0.008575 | -0.93 | 0.9198088 | 0.9273716 | 0.905465 | 0 |
| 1726617420 | 0.9200473 | 0.0033586 | 0.37 | 0.9166967 | 0.9266429 | 0.9087233 | 0 |
| 1726531020 | 0.9166887 | -0.008586 | -0.93 | 0.9255843 | 0.9249808 | 0.9106157 | 0 |
| 1726444620 | 0.925275 | 0.0011756 | 0.13 | 0.9242295 | 0.925675 | 0.9217132 | 0 |
| 1726358220 | 0.9240994 | 0 | 0.00 | 0.9240994 | 0.9240994 | 0.9240994 | 0 |
| 1726271820 | 0.9240994 | 0.015022 | 1.65 | 0.9090769 | 0.9269935 | 0.9066461 | 0 |
| 1726185420 | 0.9090774 | 0.0050701 | 0.56 | 0.903815 | 0.9143 | 0.89976 | 0 |
| 1726099020 | 0.9040073 | 0.0110873 | 1.24 | 0.893166 | 0.9074958 | 0.8884794 | 0 |
| 1726012620 | 0.89292 | -0.005464 | -0.61 | 0.8984358 | 0.9013211 | 0.8912461 | 0 |
| 1725926220 | 0.8983837 | 0.0046518 | 0.52 | 0.8935703 | 0.9029427 | 0.8879064 | 0 |
| 1725839820 | 0.8937319 | 0.0004529 | 0.05 | 0.893279 | 0.8961557 | 0.8924881 | 0 |
| 1725753420 | 0.893279 | 0 | 0.00 | 0.893279 | 0.893279 | 0.893279 | 0 |
| 1725667020 | 0.893279 | 0.0030891 | 0.35 | 0.8903206 | 0.8969248 | 0.8849728 | 0 |
| 1725580620 | 0.8901899 | -0.005735 | -0.64 | 0.895805 | 0.8961791 | 0.8747313 | 0 |
| 1725494220 | 0.8959245 | -0.01146 | -1.26 | 0.9068655 | 0.910266 | 0.895109 | 0 |
| 1725407820 | 0.907385 | 0.0100252 | 1.12 | 0.897985 | 0.9094832 | 0.8973066 | 0 |
| 1725321420 | 0.8973598 | -0.007013 | -0.78 | 0.9053 | 0.9129412 | 0.8906145 | 0 |
| 1725235020 | 0.9043725 | 0 | 0.00 | 0.9043725 | 0.9043725 | 0.9043725 | 0 |
| 1725148620 | 0.9043725 | 0 | 0.00 | 0.9043725 | 0.9043725 | 0.9043725 | 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
