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 | -0.00575 | -0.634654334137 | 0.906005 | 0.9084216 | 0.899885 | 0 | 0 | FX |
| 4 | -0.00497 | -0.549034770361 | 0.905225 | 0.9121357 | 0.899885 | 0 | 0 | FX |
| 12 | -0.020675 | -2.24501319319 | 0.92093 | 0.92743 | 0.899885 | 0 | 0 | FX |
| 26 | -0.015065 | -1.64587248176 | 0.91532 | 0.9325299 | 0.896635 | 0 | 0 | FX |
| 52 | -0.02038 | -2.21368946434 | 0.920635 | 0.9487242 | 0.896635 | 0 | 0 | FX |
| 156 | -0.0679925 | -7.02222314026 | 0.9682475 | 0.9690807 | 0.8712165 | 0 | 0 | FX |
| 260 | -0.042625 | -4.52072374003 | 0.94288 | 1.00062 | 0.8712165 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732147020 | 0.902965 | -0.00197 | -0.22 | 0.904875 | 0.905405 | 0.9027974 | 0 |
| 1732060620 | 0.904935 | -0.00044 | -0.05 | 0.905475 | 0.906645 | 0.9046276 | 0 |
| 1731974220 | 0.905375 | -0.00172 | -0.19 | 0.907035 | 0.90657 | 0.904615 | 0 |
| 1731887820 | 0.907095 | 0.0007409 | 0.08 | 0.9063541 | 0.9084216 | 0.9039213 | 0 |
| 1731801420 | 0.9063541 | 0 | 0.00 | 0.9063541 | 0.9075677 | 0.9063541 | 0 |
| 1731715020 | 0.9063541 | 0.0004041 | 0.04 | 0.90605 | 0.90825 | 0.9060592 | 0 |
| 1731628620 | 0.90595 | -8.5E-5 | -0.01 | 0.906005 | 0.907735 | 0.90546 | 0 |
| 1731542220 | 0.906035 | -0.00106 | -0.12 | 0.907085 | 0.90928 | 0.90547 | 0 |
| 1731455820 | 0.907095 | -0.000365 | -0.04 | 0.907405 | 0.909335 | 0.906445 | 0 |
| 1731369420 | 0.90746 | 0.001405 | 0.16 | 0.905925 | 0.907575 | 0.9055 | 0 |
| 1731283020 | 0.906055 | 0.0002362 | 0.03 | 0.9047499 | 0.907985 | 0.9032612 | 0 |
| 1731196620 | 0.9058188 | 0 | 0.00 | 0.9058188 | 0.9058188 | 0.9058188 | 0 |
| 1731110220 | 0.9058188 | 0.0038838 | 0.43 | 0.902075 | 0.907185 | 0.902795 | 0 |
| 1731023820 | 0.901935 | -0.00223 | -0.25 | 0.904265 | 0.904955 | 0.90157 | 0 |
| 1730937420 | 0.904165 | -0.001685 | -0.19 | 0.905765 | 0.90787 | 0.9032171 | 0 |
| 1730851020 | 0.90585 | -0.00138 | -0.15 | 0.907215 | 0.907135 | 0.903035 | 0 |
| 1730764620 | 0.90723 | -0.001045 | -0.12 | 0.908205 | 0.9108195 | 0.9067349 | 0 |
| 1730678220 | 0.908275 | 0.000376 | 0.04 | 0.907899 | 0.909575 | 0.9039648 | 0 |
| 1730591820 | 0.907899 | -0.002194 | -0.24 | 0.9100932 | 0.9100932 | 0.907899 | 0 |
| 1730505420 | 0.9100932 | 0.0024231 | 0.27 | 0.907905 | 0.9110879 | 0.90822 | 0 |
| 1730419020 | 0.9076701 | -0.000705 | -0.08 | 0.908485 | 0.91004 | 0.907575 | 0 |
| 1730332620 | 0.908375 | -0.00181 | -0.20 | 0.910235 | 0.9121357 | 0.9079521 | 0 |
| 1730246220 | 0.910185 | 0.000695 | 0.08 | 0.909735 | 0.9107624 | 0.90846 | 0 |
| 1730159820 | 0.90949 | 0.004105 | 0.45 | 0.90549 | 0.909785 | 0.904519 | 0 |
| 1730073420 | 0.905385 | -8.1E-5 | -0.01 | 0.905466 | 0.90651 | 0.9025793 | 0 |
| 1729986960 | 0.905466 | 0 | 0.00 | 0.905466 | 0.905466 | 0.905466 | 0 |
| 1729900620 | 0.905466 | -5.9E-5 | -0.01 | 0.905305 | 0.9059 | 0.9040026 | 0 |
| 1729814220 | 0.905525 | 0.00034 | 0.04 | 0.905235 | 0.9068242 | 0.9026564 | 0 |
| 1729727820 | 0.905185 | 0.00064 | 0.07 | 0.904505 | 0.90664 | 0.904105 | 0 |
| 1729641420 | 0.904545 | -0.00073 | -0.08 | 0.905185 | 0.90647 | 0.90373 | 0 |
| 1729555020 | 0.905275 | 0.000245 | 0.03 | 0.90501 | 0.9068086 | 0.9047803 | 0 |
| 1729468620 | 0.90503 | -0.000364 | -0.04 | 0.9053937 | 0.9061163 | 0.9026004 | 0 |
| 1729382220 | 0.9053937 | -0.000167 | -0.02 | 0.9055612 | 0.9055612 | 0.9053937 | 0 |
| 1729295820 | 0.9055612 | 0.0010362 | 0.11 | 0.904555 | 0.905845 | 0.90281 | 0 |
| 1729209420 | 0.904525 | -0.004525 | -0.50 | 0.909065 | 0.907141 | 0.9041203 | 0 |
| 1729123020 | 0.90905 | 0.002715 | 0.30 | 0.906415 | 0.909805 | 0.905045 | 0 |
| 1729036620 | 0.906335 | 0.000655 | 0.07 | 0.905595 | 0.90888 | 0.904155 | 0 |
| 1728950220 | 0.90568 | 0.00072 | 0.08 | 0.90498 | 0.90665 | 0.903755 | 0 |
| 1728863820 | 0.90496 | 6.4E-5 | 0.01 | 0.9048962 | 0.9075719 | 0.9032266 | 0 |
| 1728777420 | 0.9048962 | 0 | 0.00 | 0.9048962 | 0.9048962 | 0.9048962 | 0 |
| 1728691020 | 0.9048962 | 0.0006212 | 0.07 | 0.904245 | 0.9061557 | 0.90338 | 0 |
| 1728604620 | 0.904275 | 0.000545 | 0.06 | 0.90347 | 0.905125 | 0.90264 | 0 |
| 1728518220 | 0.90373 | -0.006005 | -0.66 | 0.909605 | 0.905675 | 0.90157 | 0 |
| 1728431820 | 0.909735 | 0.002675 | 0.29 | 0.90722 | 0.9109703 | 0.90775 | 0 |
| 1728345420 | 0.90706 | 0.00112 | 0.12 | 0.90599 | 0.908291 | 0.90453 | 0 |
| 1728259020 | 0.90594 | -0.000569 | -0.06 | 0.9065087 | 0.9077977 | 0.9042648 | 0 |
| 1728172620 | 0.9065087 | 0.0035926 | 0.40 | 0.9029161 | 0.9065087 | 0.9029161 | 0 |
| 1728086220 | 0.9029161 | -0.004694 | -0.52 | 0.907555 | 0.90782 | 0.9019794 | 0 |
| 1727999820 | 0.90761 | -0.00151 | -0.17 | 0.90906 | 0.91013 | 0.90752 | 0 |
| 1727913420 | 0.90912 | -0.00413 | -0.45 | 0.91317 | 0.914435 | 0.908995 | 0 |
| 1727827020 | 0.91325 | -0.004201 | -0.46 | 0.91752 | 0.91587 | 0.9099204 | 0 |
| 1727740620 | 0.9174507 | -0.000209 | -0.02 | 0.91778 | 0.91927 | 0.91677 | 0 |
| 1727654220 | 0.91766 | 0.0007543 | 0.08 | 0.9169057 | 0.91947 | 0.9155989 | 0 |
| 1727567760 | 0.9169057 | 0 | 0.00 | 0.9169057 | 0.9169057 | 0.9169057 | 0 |
| 1727481360 | 0.9169057 | -0.001674 | -0.18 | 0.918415 | 0.91927 | 0.915355 | 0 |
| 1727395020 | 0.91858 | 0.00138 | 0.15 | 0.917285 | 0.91898 | 0.914695 | 0 |
| 1727308620 | 0.9172 | -0.002625 | -0.29 | 0.9198281 | 0.92037 | 0.917155 | 0 |
| 1727222220 | 0.919825 | 0.00284 | 0.31 | 0.91713 | 0.92063 | 0.913735 | 0 |
| 1727135820 | 0.916985 | -0.001346 | -0.15 | 0.9156 | 0.9172242 | 0.9136851 | 0 |
| 1727049420 | 0.9183314 | 0 | 0.00 | 0.9183314 | 0.9183314 | 0.9183314 | 0 |
| 1726963020 | 0.9183314 | 0 | 0.00 | 0.9183314 | 0.9183314 | 0.9183314 | 0 |
| 1726876620 | 0.9183314 | 0.0025354 | 0.28 | 0.91586 | 0.9183314 | 0.9144207 | 0 |
| 1726790220 | 0.915796 | -0.002124 | -0.23 | 0.91771 | 0.917 | 0.913615 | 0 |
| 1726703820 | 0.91792 | 0.002045 | 0.22 | 0.915945 | 0.91988 | 0.91602 | 0 |
| 1726617420 | 0.915875 | -0.00175 | -0.19 | 0.91757 | 0.91796 | 0.9136239 | 0 |
| 1726531020 | 0.917625 | -0.00047 | -0.05 | 0.917995 | 0.919195 | 0.9161199 | 0 |
| 1726444620 | 0.918095 | 0.0008319 | 0.09 | 0.9182907 | 0.92172 | 0.9167426 | 0 |
| 1726358220 | 0.9172631 | 0 | 0.00 | 0.9172631 | 0.9172631 | 0.9172631 | 0 |
| 1726271820 | 0.9172631 | -0.002422 | -0.26 | 0.919835 | 0.921465 | 0.9172631 | 0 |
| 1726185420 | 0.919685 | 0.00096 | 0.10 | 0.918785 | 0.920905 | 0.91792 | 0 |
| 1726099020 | 0.918725 | -0.005675 | -0.61 | 0.92434 | 0.92371 | 0.9180364 | 0 |
| 1726012620 | 0.9244 | 0.00184 | 0.20 | 0.92249 | 0.92556 | 0.9223116 | 0 |
| 1725926220 | 0.92256 | -0.002545 | -0.28 | 0.925095 | 0.92439 | 0.920965 | 0 |
| 1725839820 | 0.925105 | -0.000143 | -0.02 | 0.9258403 | 0.92743 | 0.92457 | 0 |
| 1725753420 | 0.9252476 | 0 | 0.00 | 0.9252476 | 0.9252476 | 0.9252476 | 0 |
| 1725667020 | 0.9252476 | 0.0018876 | 0.20 | 0.92333 | 0.9261852 | 0.921985 | 0 |
| 1725580620 | 0.92336 | 0.002205 | 0.24 | 0.921055 | 0.92432 | 0.921505 | 0 |
| 1725494220 | 0.921155 | -0.000435 | -0.05 | 0.921405 | 0.922845 | 0.92037 | 0 |
| 1725407820 | 0.92159 | 0.00369 | 0.40 | 0.91792 | 0.922235 | 0.91787 | 0 |
| 1725321420 | 0.9179 | -0.005145 | -0.56 | 0.922955 | 0.92251 | 0.91695 | 0 |
| 1725235020 | 0.923045 | -0.00078 | -0.08 | 0.9238254 | 0.9254083 | 0.9211885 | 0 |
| 1725148620 | 0.9238254 | 0.0001881 | 0.02 | 0.9236373 | 0.9238254 | 0.9223383 | 0 |
| 1725062220 | 0.9236373 | 0.0020473 | 0.22 | 0.92162 | 0.924095 | 0.91893 | 0 |
| 1724975820 | 0.92159 | 0.00058 | 0.06 | 0.92094 | 0.92561 | 0.919425 | 0 |
| 1724889420 | 0.92101 | 0.00119 | 0.13 | 0.91975 | 0.92134 | 0.91723 | 0 |
| 1724803020 | 0.91982 | 0.00362 | 0.40 | 0.91615 | 0.9206686 | 0.91609 | 0 |
| 1724716620 | 0.9162 | -0.00073 | -0.08 | 0.91705 | 0.9174716 | 0.9151111 | 0 |
| 1724630220 | 0.91693 | -0.000477 | -0.05 | 0.9174071 | 0.9191425 | 0.9153248 | 0 |
| 1724543820 | 0.9174071 | -0.00156 | -0.17 | 0.9189671 | 0.9189671 | 0.9174071 | 0 |
| 1724457420 | 0.9189671 | 0.0031471 | 0.34 | 0.915765 | 0.9189671 | 0.914455 | 0 |
| 1724371020 | 0.91582 | 0.00293 | 0.32 | 0.91298 | 0.9163034 | 0.91286 | 0 |
| 1724284620 | 0.91289 | 0.00031 | 0.03 | 0.91257 | 0.914005 | 0.91046 | 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
