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 | 0.0025259 | 0.358322925574 | 0.7049228 | 0.7084586 | 0.7014592 | 0 | 0 | FX |
| 4 | 0.0062479 | 0.891028646858 | 0.7012008 | 0.7095335 | 0.6930008 | 0 | 0 | FX |
| 12 | 0.017872 | 2.59173490056 | 0.6895767 | 0.7095335 | 0.6882314 | 0 | 0 | FX |
| 26 | 0.0241459 | 3.53370423771 | 0.6833028 | 0.7095335 | 0.6793249 | 0 | 0 | FX |
| 52 | 0.0243746 | 3.56836835125 | 0.6830741 | 0.7095335 | 0.6793249 | 0 | 0 | FX |
| 156 | 0.0570127 | 8.76530511841 | 0.650436 | 0.7255316 | 0.6430869 | 0 | 0 | FX |
| 260 | 0.044789 | 6.75897447815 | 0.6626597 | 0.7255316 | 0.6115648 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732147020 | 0.7062148 | 0.0010955 | 0.16 | 0.705134 | 0.7077142 | 0.7048211 | 0 |
| 1732060620 | 0.7051193 | -4.0E-5 | -0.01 | 0.7051193 | 0.7084586 | 0.7025796 | 0 |
| 1731974220 | 0.7051589 | -0.002006 | -0.28 | 0.707165 | 0.7069637 | 0.7014591 | 0 |
| 1731887820 | 0.707165 | 0.0002262 | 0.03 | 0.7068635 | 0.7075116 | 0.7065087 | 0 |
| 1731801420 | 0.7069388 | 0.001322 | 0.19 | 0.7069388 | 0.7069388 | 0.7069388 | 0 |
| 1731715020 | 0.7056168 | 0.0001246 | 0.02 | 0.7055669 | 0.7079396 | 0.7037299 | 0 |
| 1731628620 | 0.7054922 | 0.000629 | 0.09 | 0.7049228 | 0.7067179 | 0.703928 | 0 |
| 1731542220 | 0.7048632 | 0.0013482 | 0.19 | 0.7035168 | 0.706494 | 0.7027161 | 0 |
| 1731455820 | 0.703515 | -9.8E-5 | -0.01 | 0.703535 | 0.7047218 | 0.7013111 | 0 |
| 1731369420 | 0.7036134 | 0.000685 | 0.10 | 0.7030073 | 0.7052186 | 0.7017544 | 0 |
| 1731283020 | 0.7029284 | -0.000678 | -0.10 | 0.7037983 | 0.70516 | 0.702832 | 0 |
| 1731196620 | 0.7036061 | 0 | 0.00 | 0.7036061 | 0.7036061 | 0.7036061 | 0 |
| 1731110220 | 0.7036061 | 0.0021766 | 0.31 | 0.7013703 | 0.7095335 | 0.7008692 | 0 |
| 1731023820 | 0.7014295 | 0.0025565 | 0.37 | 0.6989587 | 0.7032845 | 0.6996433 | 0 |
| 1730937420 | 0.698873 | 0.0026663 | 0.38 | 0.6964103 | 0.7008347 | 0.696573 | 0 |
| 1730851020 | 0.6962067 | -0.000626 | -0.09 | 0.6968228 | 0.697423 | 0.6952654 | 0 |
| 1730764620 | 0.6968325 | 0.0012264 | 0.18 | 0.6957029 | 0.6973016 | 0.6957491 | 0 |
| 1730678220 | 0.6956061 | -0.000264 | -0.04 | 0.6958701 | 0.695945 | 0.6940244 | 0 |
| 1730591820 | 0.6958701 | 0.0028693 | 0.41 | 0.6958701 | 0.6958701 | 0.6930008 | 0 |
| 1730505420 | 0.6930008 | -0.003237 | -0.46 | 0.6962139 | 0.6962334 | 0.6930008 | 0 |
| 1730419020 | 0.6962382 | -0.000303 | -0.04 | 0.6965437 | 0.7018848 | 0.6943449 | 0 |
| 1730332620 | 0.6965413 | -0.001685 | -0.24 | 0.6981363 | 0.698865 | 0.6958459 | 0 |
| 1730246220 | 0.6982265 | -0.000819 | -0.12 | 0.699022 | 0.700569 | 0.6974475 | 0 |
| 1730159820 | 0.699045 | -0.000877 | -0.13 | 0.6999223 | 0.7002312 | 0.6984217 | 0 |
| 1730073420 | 0.6999223 | -0.000898 | -0.13 | 0.7005992 | 0.7022684 | 0.6998488 | 0 |
| 1729986960 | 0.70082 | 0 | 0.00 | 0.70082 | 0.70082 | 0.70082 | 0 |
| 1729900620 | 0.70082 | 0.0003535 | 0.05 | 0.7005228 | 0.7048956 | 0.6979341 | 0 |
| 1729814220 | 0.7004665 | -0.000658 | -0.09 | 0.7012008 | 0.702958 | 0.6999371 | 0 |
| 1729727820 | 0.7011246 | -0.002536 | -0.36 | 0.7036257 | 0.7031361 | 0.7001187 | 0 |
| 1729641420 | 0.7036604 | 0.0014823 | 0.21 | 0.7021978 | 0.7041436 | 0.7014591 | 0 |
| 1729555020 | 0.7021781 | -0.000232 | -0.03 | 0.7023803 | 0.7035472 | 0.7003293 | 0 |
| 1729468620 | 0.7024099 | 0.0001379 | 0.02 | 0.702272 | 0.7040653 | 0.7013791 | 0 |
| 1729382220 | 0.702272 | 0.0004682 | 0.07 | 0.702272 | 0.702272 | 0.7018038 | 0 |
| 1729295820 | 0.7018038 | -0.000838 | -0.12 | 0.702645 | 0.70614 | 0.7018038 | 0 |
| 1729209420 | 0.7026419 | 0.0014781 | 0.21 | 0.7011393 | 0.7055063 | 0.7005255 | 0 |
| 1729123020 | 0.7011638 | -0.000364 | -0.05 | 0.7014958 | 0.7025927 | 0.7004764 | 0 |
| 1729036620 | 0.7015279 | 0.0007129 | 0.10 | 0.7007782 | 0.7016763 | 0.6989587 | 0 |
| 1728950220 | 0.700815 | 0.0007799 | 0.11 | 0.7002384 | 0.702147 | 0.6993497 | 0 |
| 1728863820 | 0.7000351 | -0.000859 | -0.12 | 0.6997447 | 0.7008938 | 0.699609 | 0 |
| 1728777420 | 0.7008938 | 0 | 0.00 | 0.7008938 | 0.7008938 | 0.7008938 | 0 |
| 1728691020 | 0.7008938 | 0.000572 | 0.08 | 0.7003168 | 0.7012132 | 0.6994475 | 0 |
| 1728604620 | 0.7003218 | 0.0012265 | 0.18 | 0.6990978 | 0.7011498 | 0.6981503 | 0 |
| 1728518220 | 0.6990953 | 0.0005494 | 0.08 | 0.6986169 | 0.7000351 | 0.6986656 | 0 |
| 1728431820 | 0.6985459 | -0.000256 | -0.04 | 0.6987998 | 0.6993007 | 0.6978368 | 0 |
| 1728345420 | 0.6988022 | 0.0002294 | 0.03 | 0.69859 | 0.7000351 | 0.6951687 | 0 |
| 1728259020 | 0.6985728 | 0.0001267 | 0.02 | 0.6995725 | 0.7000707 | 0.6981245 | 0 |
| 1728172620 | 0.6984461 | 0 | 0.00 | 0.6984461 | 0.6984461 | 0.6984461 | 0 |
| 1728086220 | 0.6984461 | -0.000415 | -0.06 | 0.6988242 | 0.703928 | 0.696185 | 0 |
| 1727999820 | 0.698861 | -0.001714 | -0.24 | 0.7006456 | 0.7002802 | 0.6977881 | 0 |
| 1727913420 | 0.7005746 | -0.000985 | -0.14 | 0.7014491 | 0.7022473 | 0.6987145 | 0 |
| 1727827020 | 0.7015599 | 0.002815 | 0.40 | 0.6987021 | 0.7022275 | 0.6977395 | 0 |
| 1727740620 | 0.6987449 | -0.000509 | -0.07 | 0.69921 | 0.7019023 | 0.6967672 | 0 |
| 1727654220 | 0.6992542 | -0.000193 | -0.03 | 0.6992754 | 0.6996588 | 0.698825 | 0 |
| 1727567760 | 0.6994475 | 0 | 0.00 | 0.6994475 | 0.6994475 | 0.6994475 | 0 |
| 1727481360 | 0.6994475 | 0.0025227 | 0.36 | 0.6968811 | 0.7005256 | 0.6957249 | 0 |
| 1727395020 | 0.6969248 | 0.0003835 | 0.06 | 0.6965728 | 0.7039635 | 0.6958771 | 0 |
| 1727308620 | 0.6965413 | -0.00025 | -0.04 | 0.6968179 | 0.6986089 | 0.6942518 | 0 |
| 1727222220 | 0.6967912 | -0.000333 | -0.05 | 0.697187 | 0.7018531 | 0.6958944 | 0 |
| 1727135820 | 0.697124 | 0.0029255 | 0.42 | 0.6942009 | 0.6976421 | 0.6932891 | 0 |
| 1727049420 | 0.6941985 | 0.0001155 | 0.02 | 0.694083 | 0.694455 | 0.6932857 | 0 |
| 1726963020 | 0.694083 | 0.0010341 | 0.15 | 0.694083 | 0.694083 | 0.694083 | 0 |
| 1726876620 | 0.6930489 | -0.000271 | -0.04 | 0.6933202 | 0.6946858 | 0.6903456 | 0 |
| 1726790220 | 0.6933202 | -0.000963 | -0.14 | 0.6942588 | 0.6951735 | 0.6925689 | 0 |
| 1726703820 | 0.6942829 | 0.0005202 | 0.07 | 0.693806 | 0.6955797 | 0.688709 | 0 |
| 1726617420 | 0.6937627 | 0.0003031 | 0.04 | 0.693474 | 0.6952654 | 0.6925057 | 0 |
| 1726531020 | 0.6934596 | -0.001619 | -0.23 | 0.6950721 | 0.6956039 | 0.6930009 | 0 |
| 1726444620 | 0.695079 | 0.000345 | 0.05 | 0.6953378 | 0.6958172 | 0.6945949 | 0 |
| 1726358220 | 0.694734 | 0 | 0.00 | 0.694734 | 0.694734 | 0.694734 | 0 |
| 1726271820 | 0.694734 | 0.000733 | 0.11 | 0.6939336 | 0.699032 | 0.6908464 | 0 |
| 1726185420 | 0.694001 | -0.002154 | -0.31 | 0.6961509 | 0.6964759 | 0.6930008 | 0 |
| 1726099020 | 0.696155 | 0.0004738 | 0.07 | 0.6957877 | 0.6968932 | 0.694314 | 0 |
| 1726012620 | 0.6956812 | 0.0018262 | 0.26 | 0.6938951 | 0.6957491 | 0.693241 | 0 |
| 1725926220 | 0.693855 | 0.001957 | 0.28 | 0.692045 | 0.6950721 | 0.6922333 | 0 |
| 1725839820 | 0.691898 | -0.000503 | -0.07 | 0.692401 | 0.692815 | 0.6917065 | 0 |
| 1725753420 | 0.692401 | 0.001077 | 0.16 | 0.692401 | 0.692401 | 0.691324 | 0 |
| 1725667020 | 0.691324 | -0.001082 | -0.16 | 0.69242 | 0.6946375 | 0.6900598 | 0 |
| 1725580620 | 0.6924057 | 6.7E-5 | 0.01 | 0.6924057 | 0.7021816 | 0.6913718 | 0 |
| 1725494220 | 0.6923385 | -0.000278 | -0.04 | 0.6926023 | 0.693729 | 0.6900924 | 0 |
| 1725407820 | 0.6926168 | 0.001324 | 0.19 | 0.691245 | 0.6934176 | 0.6907032 | 0 |
| 1725321420 | 0.6912928 | -0.000366 | -0.05 | 0.69321 | 0.6930969 | 0.6882314 | 0 |
| 1725235020 | 0.6916587 | 0 | 0.00 | 0.6916587 | 0.6916587 | 0.6916587 | 0 |
| 1725148620 | 0.6916587 | 0 | 0.00 | 0.6916587 | 0.6916587 | 0.6916587 | 0 |
| 1725062220 | 0.6916587 | -0.00091 | -0.13 | 0.6927966 | 0.6939626 | 0.6916109 | 0 |
| 1724975820 | 0.6925688 | 0.0029493 | 0.43 | 0.6895767 | 0.6941356 | 0.6896078 | 0 |
| 1724889420 | 0.6896195 | 0.0021737 | 0.32 | 0.6874742 | 0.6905457 | 0.6866951 | 0 |
| 1724803020 | 0.6874458 | 0.0004581 | 0.07 | 0.686983 | 0.6892475 | 0.685589 | 0 |
| 1724716620 | 0.6869877 | 5.3E-5 | 0.01 | 0.6869594 | 0.6880893 | 0.6861064 | 0 |
| 1724630220 | 0.686935 | -9.1E-5 | -0.01 | 0.6859956 | 0.6873326 | 0.6857799 | 0 |
| 1724543820 | 0.6870257 | 0.0012486 | 0.18 | 0.6870257 | 0.6870257 | 0.6857771 | 0 |
| 1724457420 | 0.6857771 | -0.000818 | -0.12 | 0.686575 | 0.6881408 | 0.681919 | 0 |
| 1724371020 | 0.686595 | -0.000147 | -0.02 | 0.6867377 | 0.6883735 | 0.6856713 | 0 |
| 1724284620 | 0.6867424 | -0.002091 | -0.30 | 0.6888379 | 0.6887528 | 0.685144 | 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
