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 | -0.0602355 | -1.56451573231 | 3.8501051 | 3.8529778 | 3.7657679 | 0 | 0 | FX |
| 4 | -0.0452663 | -1.18030497954 | 3.8351359 | 3.8871542 | 3.7354922 | 0 | 0 | FX |
| 12 | -0.1767007 | -4.45474771996 | 3.9665703 | 4.0061342 | 3.7354922 | 0 | 0 | FX |
| 26 | -0.2251536 | -5.60777830624 | 4.0150232 | 4.2441836 | 3.7354922 | 0 | 0 | FX |
| 52 | -0.3434862 | -8.31010483056 | 4.1333558 | 133.82442 | 3.7354922 | 0 | 0 | FX |
| 156 | 0.1902331 | 5.2847863944 | 3.5996365 | 133.82442 | 3.1673639 | 0 | 0 | FX |
| 260 | 0.3932032 | 11.5761500747 | 3.3966664 | 140.48849 | 3.1673639 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732406220 | 3.7898696 | -0 | -0.03 | 3.7898696 | 3.7911422 | 3.7898696 | 0 |
| 1732319820 | 3.7911421 | -0.02 | -0.51 | 3.8113523 | 3.8154216 | 3.7657679 | 0 |
| 1732233420 | 3.8104818 | -0.03 | -0.77 | 3.8403527 | 3.849442 | 3.8034797 | 0 |
| 1732147020 | 3.8401365 | -0.01 | -0.17 | 3.8434233 | 3.8529778 | 3.8250132 | 0 |
| 1732060620 | 3.8467648 | 0.02 | 0.64 | 3.8205668 | 3.8521846 | 3.8147097 | 0 |
| 1731974220 | 3.8223789 | -0.03 | -0.73 | 3.8427277 | 3.8505487 | 3.8017713 | 0 |
| 1731887820 | 3.8506237 | 0 | 0.04 | 3.8501051 | 3.8506237 | 3.849055 | 0 |
| 1731801420 | 3.849055 | -0 | -0.03 | 3.849055 | 3.849055 | 3.849055 | 0 |
| 1731715020 | 3.8502805 | -0 | -0.08 | 3.853452 | 3.8839464 | 3.8488259 | 0 |
| 1731628620 | 3.8533705 | -0.02 | -0.44 | 3.870737 | 3.8871542 | 3.8527998 | 0 |
| 1731542220 | 3.8705811 | 0.01 | 0.14 | 3.8648917 | 3.8774765 | 3.8288741 | 0 |
| 1731455820 | 3.865142 | 0.03 | 0.67 | 3.8395055 | 3.8725868 | 3.8383145 | 0 |
| 1731369420 | 3.8394714 | 0.03 | 0.84 | 3.7953154 | 3.8473196 | 3.7836134 | 0 |
| 1731283020 | 3.8076083 | 0.02 | 0.54 | 3.7978868 | 3.8076083 | 3.7874065 | 0 |
| 1731196620 | 3.7870835 | 0 | 0.00 | 3.7870835 | 3.7870835 | 3.7870835 | 0 |
| 1731110220 | 3.7870835 | 0.03 | 0.86 | 3.7552383 | 3.8104819 | 3.7582562 | 0 |
| 1731023820 | 3.7546417 | -0.06 | -1.53 | 3.8191804 | 3.799324 | 3.7354922 | 0 |
| 1730937420 | 3.8130315 | -0.01 | -0.26 | 3.824135 | 3.8453787 | 3.7951343 | 0 |
| 1730851020 | 3.823141 | -0.01 | -0.15 | 3.8267015 | 3.8338777 | 3.8029954 | 0 |
| 1730764620 | 3.8288026 | -0 | -0.02 | 3.844645 | 3.8481448 | 3.8234813 | 0 |
| 1730678220 | 3.8296609 | -0.02 | -0.43 | 3.8509338 | 3.8509338 | 3.8296609 | 0 |
| 1730591820 | 3.8463578 | 0 | 0.00 | 3.8463578 | 3.8463578 | 3.8463578 | 0 |
| 1730505420 | 3.8463578 | -0 | -0.13 | 3.8508556 | 3.8598163 | 3.82897 | 0 |
| 1730419020 | 3.8512713 | -0 | -0.07 | 3.8527512 | 3.8760004 | 3.8457775 | 0 |
| 1730332620 | 3.8540261 | 0.01 | 0.32 | 3.8418642 | 3.8643314 | 3.8215026 | 0 |
| 1730246220 | 3.8418167 | -0.01 | -0.20 | 3.8498077 | 3.854413 | 3.7522604 | 0 |
| 1730159820 | 3.8493782 | 0.01 | 0.20 | 3.8337417 | 3.8699228 | 3.8325227 | 0 |
| 1730073420 | 3.8416649 | 0.01 | 0.17 | 3.8351359 | 3.847653 | 3.8351359 | 0 |
| 1729986960 | 3.8351359 | 0 | 0.00 | 3.8351359 | 3.8351359 | 3.8351359 | 0 |
| 1729900620 | 3.8351359 | -0.01 | -0.24 | 3.8446565 | 3.8547604 | 3.8318871 | 0 |
| 1729814220 | 3.8444707 | -0.01 | -0.30 | 3.8560034 | 3.8607299 | 3.8332256 | 0 |
| 1729727820 | 3.8558996 | 0.05 | 1.28 | 3.8068556 | 3.8732105 | 3.7998307 | 0 |
| 1729641420 | 3.807129 | -0.02 | -0.62 | 3.8308697 | 3.8359033 | 3.8033524 | 0 |
| 1729555020 | 3.8307536 | -0.01 | -0.36 | 3.8449388 | 3.8547695 | 3.8264266 | 0 |
| 1729468620 | 3.8446758 | -0 | -0.03 | 3.8457834 | 3.847194 | 3.8339816 | 0 |
| 1729382220 | 3.8457834 | 0 | 0.06 | 3.8457834 | 3.8457834 | 3.8435191 | 0 |
| 1729295820 | 3.8435191 | 0 | 0.02 | 3.844164 | 3.8493123 | 3.8236825 | 0 |
| 1729209420 | 3.8427995 | -0.01 | -0.16 | 3.8514764 | 3.8766998 | 3.8357359 | 0 |
| 1729123020 | 3.8487836 | -0.01 | -0.36 | 3.8628455 | 3.8616665 | 3.834968 | 0 |
| 1729036620 | 3.8627132 | 0.01 | 0.36 | 3.8492085 | 3.8704737 | 3.8505831 | 0 |
| 1728950220 | 3.8487886 | 0.02 | 0.40 | 3.8336416 | 3.8590639 | 3.8236489 | 0 |
| 1728863820 | 3.8335282 | 0.01 | 0.24 | 3.8263609 | 3.8361672 | 3.8243388 | 0 |
| 1728777420 | 3.8243388 | 0 | 0.00 | 3.8243388 | 3.8243388 | 3.8243388 | 0 |
| 1728691020 | 3.8243388 | -0.03 | -0.69 | 3.8507803 | 3.8521247 | 3.8167013 | 0 |
| 1728604620 | 3.8509879 | -0.03 | -0.86 | 3.8826118 | 3.8826228 | 3.8442374 | 0 |
| 1728518220 | 3.8841979 | 0.01 | 0.13 | 3.8792142 | 3.8922217 | 3.8640468 | 0 |
| 1728431820 | 3.879007 | 0.05 | 1.18 | 3.8330292 | 3.8827383 | 3.8403476 | 0 |
| 1728345420 | 3.8338435 | -0.02 | -0.48 | 3.8517977 | 3.8726062 | 3.8056465 | 0 |
| 1728259020 | 3.8522661 | -0 | -0.06 | 3.8549643 | 3.8549643 | 3.8512789 | 0 |
| 1728172620 | 3.8545576 | 0 | 0.00 | 3.8545576 | 3.8545576 | 3.8545576 | 0 |
| 1728086220 | 3.8545576 | -0.02 | -0.64 | 3.8785608 | 3.8827356 | 3.8435521 | 0 |
| 1727999820 | 3.8794653 | 0.03 | 0.71 | 3.8519424 | 3.8914565 | 3.8310853 | 0 |
| 1727913420 | 3.852118 | -0.02 | -0.53 | 3.8706712 | 3.8841539 | 3.8429031 | 0 |
| 1727827020 | 3.8726839 | 0 | 0.09 | 3.8689011 | 3.8832015 | 3.8425672 | 0 |
| 1727740620 | 3.8692168 | 0.03 | 0.79 | 3.8380404 | 3.8732671 | 3.822614 | 0 |
| 1727654220 | 3.8388151 | -0 | -0.01 | 3.8452241 | 3.8452241 | 3.8370638 | 0 |
| 1727567760 | 3.8391102 | 0 | 0.00 | 3.8391102 | 3.8391102 | 3.8391102 | 0 |
| 1727481360 | 3.8391102 | -0.02 | -0.60 | 3.8701082 | 3.8709389 | 3.7902817 | 0 |
| 1727395020 | 3.8621457 | -0 | -0.09 | 3.865386 | 3.8773241 | 3.8372692 | 0 |
| 1727308620 | 3.8654328 | -0.01 | -0.37 | 3.8813615 | 3.9047448 | 3.8473548 | 0 |
| 1727222220 | 3.8797111 | 0 | 0.08 | 3.8766489 | 3.8905777 | 3.8474739 | 0 |
| 1727135820 | 3.8767885 | -0.04 | -1.03 | 3.9131926 | 3.9300418 | 3.8683028 | 0 |
| 1727049420 | 3.917033 | 0 | 0.00 | 3.917033 | 3.917033 | 3.917033 | 0 |
| 1726963020 | 3.917033 | 0 | 0.00 | 3.917033 | 3.917033 | 3.917033 | 0 |
| 1726876620 | 3.917033 | -0.01 | -0.31 | 3.9294992 | 3.9467645 | 3.902151 | 0 |
| 1726790220 | 3.9290234 | 0.01 | 0.28 | 3.9183599 | 3.9516768 | 3.9018165 | 0 |
| 1726703820 | 3.9182327 | -0.02 | -0.38 | 3.9331124 | 3.9942086 | 3.9055048 | 0 |
| 1726617420 | 3.9333695 | -0.01 | -0.23 | 3.9419923 | 3.9545036 | 3.9295018 | 0 |
| 1726531020 | 3.9423659 | -0.01 | -0.25 | 3.9518701 | 3.9743906 | 3.9378147 | 0 |
| 1726444620 | 3.9520697 | -0 | -0.03 | 3.9524076 | 3.9580542 | 3.9479554 | 0 |
| 1726358220 | 3.9530707 | 0 | 0.00 | 3.9530707 | 3.9530707 | 3.9530707 | 0 |
| 1726271820 | 3.9530707 | -0 | -0.12 | 3.9581136 | 3.9695995 | 3.9256217 | 0 |
| 1726185420 | 3.9578937 | -0.01 | -0.17 | 3.963458 | 3.9912926 | 3.9202484 | 0 |
| 1726099020 | 3.9646732 | -0.01 | -0.28 | 3.9762982 | 3.982294 | 3.9612997 | 0 |
| 1726012620 | 3.9758689 | 0.01 | 0.25 | 3.9660481 | 3.984583 | 3.955752 | 0 |
| 1725926220 | 3.9659933 | -0.01 | -0.25 | 3.9760282 | 3.9940454 | 3.933952 | 0 |
| 1725839820 | 3.9760595 | -0.01 | -0.17 | 3.9805577 | 3.9853152 | 3.9750305 | 0 |
| 1725753420 | 3.9826931 | 0 | 0.00 | 3.9826931 | 3.9826931 | 3.9826931 | 0 |
| 1725667020 | 3.9826931 | 0.03 | 0.65 | 3.9573661 | 3.9909724 | 3.9461959 | 0 |
| 1725580620 | 3.957097 | -0.03 | -0.66 | 3.9846589 | 3.9863733 | 3.9448469 | 0 |
| 1725494220 | 3.9832539 | -0.01 | -0.16 | 3.9897409 | 4.0061342 | 3.9634347 | 0 |
| 1725407820 | 3.9897963 | 0.03 | 0.69 | 3.963346 | 4.00056 | 3.9447984 | 0 |
| 1725321420 | 3.9625118 | 0 | 0.03 | 3.9616423 | 3.9856588 | 3.9292963 | 0 |
| 1725235020 | 3.9614562 | 0 | 0.04 | 3.9665703 | 3.9665703 | 3.9537704 | 0 |
| 1725148620 | 3.9597898 | 0 | 0.01 | 3.9597898 | 3.9597898 | 3.959266 | 0 |
| 1725062220 | 3.959266 | 0.02 | 0.45 | 3.9515029 | 3.9650134 | 3.9211249 | 0 |
| 1724975820 | 3.9416782 | -0.05 | -1.13 | 3.9866829 | 3.9848545 | 3.9108125 | 0 |
| 1724889420 | 3.98675 | 0.01 | 0.17 | 3.9798406 | 3.9955275 | 3.9580347 | 0 |
| 1724803020 | 3.9798177 | 0.01 | 0.16 | 3.9732647 | 3.9961784 | 3.9690558 | 0 |
| 1724716620 | 3.9732647 | -0.01 | -0.31 | 3.986642 | 4.0072631 | 3.9667986 | 0 |
| 1724630220 | 3.9854394 | -0 | -0.10 | 3.9827064 | 3.9894751 | 3.9759479 | 0 |
| 1724543820 | 3.9894751 | 0 | 0.00 | 3.9894751 | 3.9894751 | 3.9894751 | 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
