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 | 0.00477 | 0.60620694914 | 0.78686 | 0.79385 | 0.7861 | 0 | 0 | FX |
| 4 | 0.017325 | 2.23749039461 | 0.774305 | 0.79385 | 0.7664 | 0 | 0 | FX |
| 12 | 0.033655 | 4.44012005673 | 0.757975 | 0.79385 | 0.74434 | 0 | 0 | FX |
| 26 | 0.00485 | 0.616436615064 | 0.78678 | 0.79385 | 0.74434 | 0 | 0 | FX |
| 52 | -0.00783 | -0.979411102494 | 0.79946 | 0.81306 | 0.74434 | 0 | 0 | FX |
| 156 | 0.047859 | 6.43464184541 | 0.743771 | 0.95506 | 0.72725 | 0 | 0 | FX |
| 260 | 0.018015 | 2.32867770144 | 0.773615 | 0.95506 | 0.70205 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732147020 | 0.790285 | 0.0024851 | 0.32 | 0.78778 | 0.7917 | 0.78645 | 0 |
| 1732060620 | 0.7877999 | -0.00094 | -0.12 | 0.788725 | 0.792855 | 0.7877499 | 0 |
| 1731974220 | 0.78874 | -0.00382 | -0.48 | 0.79257 | 0.79285 | 0.7882 | 0 |
| 1731887820 | 0.79256 | 4.1E-5 | 0.01 | 0.7925186 | 0.7931 | 0.79052 | 0 |
| 1731801420 | 0.7925186 | -0.000126 | -0.02 | 0.7925186 | 0.7928013 | 0.7925186 | 0 |
| 1731715020 | 0.7926442 | 0.0029942 | 0.38 | 0.7896 | 0.7938499 | 0.78755 | 0 |
| 1731628620 | 0.78965 | 0.0026 | 0.33 | 0.78693 | 0.79179 | 0.7861 | 0 |
| 1731542220 | 0.78705 | 0.00197 | 0.25 | 0.78513 | 0.788255 | 0.7832 | 0 |
| 1731455820 | 0.78508 | 0.00833 | 1.07 | 0.776815 | 0.78625 | 0.778375 | 0 |
| 1731369420 | 0.77675 | 0.00251 | 0.32 | 0.774285 | 0.77786 | 0.773845 | 0 |
| 1731283020 | 0.77424 | 0.0001264 | 0.02 | 0.7741436 | 0.775535 | 0.773935 | 0 |
| 1731196620 | 0.7741136 | 0 | 0.00 | 0.7741136 | 0.7741136 | 0.7741136 | 0 |
| 1731110220 | 0.7741136 | 0.0037786 | 0.49 | 0.770245 | 0.7761749 | 0.770585 | 0 |
| 1731023820 | 0.770335 | -0.00589 | -0.76 | 0.776235 | 0.77541 | 0.7687 | 0 |
| 1730937420 | 0.776225 | 0.00951 | 1.24 | 0.76691 | 0.77915 | 0.773525 | 0 |
| 1730851020 | 0.766715 | -0.00522 | -0.68 | 0.771965 | 0.7719 | 0.7664 | 0 |
| 1730764620 | 0.771935 | -0.0001 | -0.01 | 0.771995 | 0.773165 | 0.7694 | 0 |
| 1730678220 | 0.772035 | -0.001929 | -0.25 | 0.7739638 | 0.7739638 | 0.770665 | 0 |
| 1730591820 | 0.7739638 | 0.0003139 | 0.04 | 0.7735746 | 0.7739638 | 0.7735746 | 0 |
| 1730505420 | 0.7736499 | -0.0018 | -0.23 | 0.775415 | 0.77615 | 0.77035 | 0 |
| 1730419020 | 0.77545 | 0.00377 | 0.49 | 0.771835 | 0.778595 | 0.76922 | 0 |
| 1730332620 | 0.77168 | 0.00323 | 0.42 | 0.768555 | 0.77305 | 0.76665 | 0 |
| 1730246220 | 0.76845 | -0.00238 | -0.31 | 0.770785 | 0.7715999 | 0.768045 | 0 |
| 1730159820 | 0.77083 | -0.000915 | -0.12 | 0.77173 | 0.772815 | 0.769145 | 0 |
| 1730073420 | 0.771745 | 0.0001996 | 0.03 | 0.7715454 | 0.77183 | 0.77025 | 0 |
| 1729986960 | 0.7715454 | 0 | 0.00 | 0.7715454 | 0.7715454 | 0.7714858 | 0 |
| 1729900620 | 0.7715454 | 0.0005604 | 0.07 | 0.770895 | 0.77188 | 0.76925 | 0 |
| 1729814220 | 0.770985 | -0.00341 | -0.44 | 0.774325 | 0.7737349 | 0.769915 | 0 |
| 1729727820 | 0.7743949 | 0.0041199 | 0.53 | 0.77039 | 0.77475 | 0.769525 | 0 |
| 1729641420 | 0.770275 | -1.0E-5 | -0.00 | 0.7702949 | 0.77256 | 0.76825 | 0 |
| 1729555020 | 0.770285 | 0.00411 | 0.54 | 0.766135 | 0.7705999 | 0.76625 | 0 |
| 1729468620 | 0.766175 | -0.000255 | -0.03 | 0.7664303 | 0.767205 | 0.765795 | 0 |
| 1729382220 | 0.7664303 | 0.0001803 | 0.02 | 0.7662248 | 0.7664303 | 0.7662248 | 0 |
| 1729295820 | 0.76625 | -0.002 | -0.26 | 0.768305 | 0.7681 | 0.76505 | 0 |
| 1729209420 | 0.76825 | -0.001605 | -0.21 | 0.769775 | 0.77085 | 0.767805 | 0 |
| 1729123020 | 0.769855 | 0.004505 | 0.59 | 0.765415 | 0.7705999 | 0.7647 | 0 |
| 1729036620 | 0.76535 | -5.0E-6 | -0.00 | 0.765265 | 0.76713 | 0.76315 | 0 |
| 1728950220 | 0.765355 | -0.001025 | -0.13 | 0.7664 | 0.76745 | 0.764985 | 0 |
| 1728863820 | 0.7663799 | 0.0013446 | 0.18 | 0.7651694 | 0.76655 | 0.764745 | 0 |
| 1728777420 | 0.7650353 | 0 | 0.00 | 0.7650353 | 0.7650353 | 0.7650353 | 0 |
| 1728691020 | 0.7650353 | -0.000655 | -0.09 | 0.76559 | 0.76685 | 0.7642949 | 0 |
| 1728604620 | 0.76569 | 0.000435 | 0.06 | 0.765335 | 0.767975 | 0.763735 | 0 |
| 1728518220 | 0.765255 | 0.00156 | 0.20 | 0.763755 | 0.7659 | 0.76325 | 0 |
| 1728431820 | 0.763695 | -0.000605 | -0.08 | 0.764205 | 0.76548 | 0.762555 | 0 |
| 1728345420 | 0.7643 | 0.00235 | 0.31 | 0.762065 | 0.76574 | 0.7615 | 0 |
| 1728259020 | 0.76195 | -0.000158 | -0.02 | 0.762108 | 0.76384 | 0.761805 | 0 |
| 1728172620 | 0.762108 | 0.0002033 | 0.03 | 0.762108 | 0.762108 | 0.7619047 | 0 |
| 1728086220 | 0.7619047 | 0.0003858 | 0.05 | 0.761695 | 0.765085 | 0.75895 | 0 |
| 1727999820 | 0.7615189 | 0.0076689 | 1.02 | 0.7540599 | 0.763815 | 0.75455 | 0 |
| 1727913420 | 0.75385 | 0.00041 | 0.05 | 0.753335 | 0.75495 | 0.75155 | 0 |
| 1727827020 | 0.75344 | 0.005805 | 0.78 | 0.747515 | 0.75546 | 0.747095 | 0 |
| 1727740620 | 0.747635 | 0.000385 | 0.05 | 0.747185 | 0.749 | 0.74495 | 0 |
| 1727654220 | 0.74725 | -0.000637 | -0.09 | 0.7478872 | 0.748223 | 0.746965 | 0 |
| 1727567760 | 0.7478872 | -5.6E-5 | -0.01 | 0.7478872 | 0.7479431 | 0.7478872 | 0 |
| 1727481360 | 0.7479431 | 0.0022031 | 0.30 | 0.7457049 | 0.748505 | 0.7447049 | 0 |
| 1727395020 | 0.74574 | -0.00521 | -0.69 | 0.75107 | 0.749955 | 0.74434 | 0 |
| 1727308620 | 0.75095 | 0.006165 | 0.83 | 0.74482 | 0.7512 | 0.74485 | 0 |
| 1727222220 | 0.744785 | -0.004315 | -0.58 | 0.74916 | 0.750075 | 0.74475 | 0 |
| 1727135820 | 0.7491 | -0.00202 | -0.27 | 0.751215 | 0.7548899 | 0.7485 | 0 |
| 1727049420 | 0.75112 | 0.0002002 | 0.03 | 0.7509198 | 0.7512 | 0.7504691 | 0 |
| 1726963020 | 0.7509198 | 0 | 0.00 | 0.7509198 | 0.7509198 | 0.7506098 | 0 |
| 1726876620 | 0.7509198 | -0.002125 | -0.28 | 0.75287 | 0.753695 | 0.74955 | 0 |
| 1726790220 | 0.753045 | -0.00449 | -0.59 | 0.7574 | 0.7575499 | 0.75105 | 0 |
| 1726703820 | 0.757535 | -0.00194 | -0.26 | 0.7594649 | 0.76015 | 0.75196 | 0 |
| 1726617420 | 0.759475 | 0.00246 | 0.32 | 0.757 | 0.76066 | 0.755845 | 0 |
| 1726531020 | 0.757015 | -0.00427 | -0.56 | 0.761305 | 0.76035 | 0.75635 | 0 |
| 1726444620 | 0.761285 | -0.000665 | -0.09 | 0.7619918 | 0.7621951 | 0.76115 | 0 |
| 1726358220 | 0.76195 | 0 | 0.00 | 0.76195 | 0.76195 | 0.76195 | 0 |
| 1726271820 | 0.76195 | 0.00043 | 0.06 | 0.761505 | 0.7625499 | 0.75997 | 0 |
| 1726185420 | 0.76152 | -0.00544 | -0.71 | 0.76698 | 0.76734 | 0.7614406 | 0 |
| 1726099020 | 0.76696 | 0.002425 | 0.32 | 0.764495 | 0.769155 | 0.7627 | 0 |
| 1726012620 | 0.764535 | -0.000615 | -0.08 | 0.765065 | 0.76635 | 0.7629 | 0 |
| 1725926220 | 0.76515 | 0.003675 | 0.48 | 0.76149 | 0.7654 | 0.761435 | 0 |
| 1725839820 | 0.761475 | -5.3E-5 | -0.01 | 0.7615276 | 0.762565 | 0.76112 | 0 |
| 1725753420 | 0.7615276 | -0.000211 | -0.03 | 0.7614986 | 0.7617387 | 0.7614986 | 0 |
| 1725667020 | 0.7617387 | 0.0028237 | 0.37 | 0.758955 | 0.762795 | 0.755325 | 0 |
| 1725580620 | 0.758915 | -0.00188 | -0.25 | 0.760765 | 0.76125 | 0.75835 | 0 |
| 1725494220 | 0.760795 | -0.00178 | -0.23 | 0.76263 | 0.7633 | 0.758985 | 0 |
| 1725407820 | 0.762575 | 0.00162 | 0.21 | 0.76105 | 0.76415 | 0.76065 | 0 |
| 1725321420 | 0.760955 | -0.000718 | -0.09 | 0.76167 | 0.76205 | 0.76015 | 0 |
| 1725235020 | 0.7616726 | 0 | 0.00 | 0.7616726 | 0.7616726 | 0.7616726 | 0 |
| 1725148620 | 0.7616726 | 0 | 0.00 | 0.7616726 | 0.7616726 | 0.7616726 | 0 |
| 1725062220 | 0.7616726 | 0.0021227 | 0.28 | 0.759545 | 0.76285 | 0.7575499 | 0 |
| 1724975820 | 0.7595499 | 0.0015699 | 0.21 | 0.757965 | 0.760755 | 0.75595 | 0 |
| 1724889420 | 0.75798 | 0.00362 | 0.48 | 0.754425 | 0.75945 | 0.75465 | 0 |
| 1724803020 | 0.75436 | -0.003715 | -0.49 | 0.75806 | 0.7581501 | 0.75355 | 0 |
| 1724716620 | 0.758075 | 0.00118 | 0.16 | 0.75676 | 0.75875 | 0.757 | 0 |
| 1724630220 | 0.756895 | 0.0003223 | 0.04 | 0.7565727 | 0.758695 | 0.7561437 | 0 |
| 1724543820 | 0.7565727 | -0.000258 | -0.03 | 0.7568876 | 0.7568876 | 0.7565727 | 0 |
| 1724457420 | 0.7568303 | -0.006715 | -0.88 | 0.7635999 | 0.7632 | 0.755815 | 0 |
| 1724371020 | 0.763545 | -0.000305 | -0.04 | 0.763835 | 0.764745 | 0.76165 | 0 |
| 1724284620 | 0.76385 | -0.003345 | -0.44 | 0.767255 | 0.768615 | 0.7622 | 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
