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 | 0.0020478 | 0.698296066211 | 0.2932567 | 0.2962711 | 0.2910444 | 0 | 0 | FX |
| 4 | 0.0098086 | 3.4356360284 | 0.2854959 | 0.2962711 | 0.2836271 | 0 | 0 | FX |
| 12 | 0.0134535 | 4.77326672604 | 0.281851 | 0.2962711 | 0.275479 | 0 | 0 | FX |
| 26 | 0.0044007 | 1.51276813847 | 0.2909038 | 0.2962711 | 0.275479 | 0 | 0 | FX |
| 52 | -0.0009536 | -0.321881494548 | 0.2962581 | 0.3008502 | 0.275479 | 0 | 0 | FX |
| 156 | 0.0190947 | 6.91311459622 | 0.2762098 | 0.3532652 | 0.2691404 | 0 | 0 | FX |
| 260 | 0.0070058 | 2.43004911226 | 0.2882987 | 0.3532652 | 0.2598175 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732319820 | 0.2953162 | 0.0012949 | 0.44 | 0.2940304 | 0.2962711 | 0.2940232 | 0 |
| 1732233420 | 0.2940213 | 0.0015671 | 0.54 | 0.2924117 | 0.2941971 | 0.2923413 | 0 |
| 1732147020 | 0.2924542 | 0.0009454 | 0.32 | 0.2914958 | 0.2929427 | 0.2910444 | 0 |
| 1732060620 | 0.2915088 | -0.000342 | -0.12 | 0.291851 | 0.2933349 | 0.2915088 | 0 |
| 1731974220 | 0.291851 | -0.001417 | -0.48 | 0.2932775 | 0.2933719 | 0.2916957 | 0 |
| 1731887820 | 0.2932683 | 1.2E-5 | 0.00 | 0.2932567 | 0.2934718 | 0.2926799 | 0 |
| 1731801420 | 0.2932567 | 0 | 0.00 | 0.2932567 | 0.2933613 | 0.2932567 | 0 |
| 1731715020 | 0.2932567 | 0.0010652 | 0.36 | 0.2921415 | 0.293716 | 0.2914181 | 0 |
| 1731628620 | 0.2921915 | 0.0009584 | 0.33 | 0.2911591 | 0.2929963 | 0.2909315 | 0 |
| 1731542220 | 0.2912331 | 0.0007345 | 0.25 | 0.2905338 | 0.291592 | 0.2898472 | 0 |
| 1731455820 | 0.2904986 | 0.0030491 | 1.06 | 0.2874457 | 0.2909093 | 0.2880416 | 0 |
| 1731369420 | 0.2874495 | 0.0009657 | 0.34 | 0.2865133 | 0.2878307 | 0.2863542 | 0 |
| 1731283020 | 0.2864838 | 6.0E-5 | 0.02 | 0.2864573 | 0.2869722 | 0.2863728 | 0 |
| 1731196620 | 0.2864241 | 0 | 0.00 | 0.2864241 | 0.2864241 | 0.2864241 | 0 |
| 1731110220 | 0.2864241 | 0.0013724 | 0.48 | 0.2850406 | 0.2871998 | 0.2851812 | 0 |
| 1731023820 | 0.2850517 | -0.002178 | -0.76 | 0.2872312 | 0.2868666 | 0.2844523 | 0 |
| 1730937420 | 0.2872294 | 0.0035801 | 1.26 | 0.2837844 | 0.2883099 | 0.2862802 | 0 |
| 1730851020 | 0.2836493 | -0.001991 | -0.70 | 0.2856475 | 0.2856086 | 0.2836271 | 0 |
| 1730764620 | 0.2856401 | -2.2E-5 | -0.01 | 0.2856586 | 0.286073 | 0.2847187 | 0 |
| 1730678220 | 0.2856623 | -0.000729 | -0.25 | 0.2863908 | 0.2863908 | 0.2852331 | 0 |
| 1730591820 | 0.2863908 | 0.000144 | 0.05 | 0.2862468 | 0.2863908 | 0.2862468 | 0 |
| 1730505420 | 0.2862468 | -0.000681 | -0.24 | 0.2869648 | 0.2871831 | 0.2850813 | 0 |
| 1730419020 | 0.2869278 | 0.0013858 | 0.49 | 0.2855994 | 0.2880064 | 0.2846577 | 0 |
| 1730332620 | 0.285542 | 0.0011859 | 0.42 | 0.2843857 | 0.2860064 | 0.2837528 | 0 |
| 1730246220 | 0.2843561 | -0.000873 | -0.31 | 0.2852072 | 0.2854995 | 0.2842765 | 0 |
| 1730159820 | 0.2852294 | -0.000338 | -0.12 | 0.2855698 | 0.2859546 | 0.2846299 | 0 |
| 1730073420 | 0.2855679 | 7.2E-5 | 0.03 | 0.2854959 | 0.2856012 | 0.285122 | 0 |
| 1729986960 | 0.2854959 | 0 | 0.00 | 0.2854959 | 0.2854959 | 0.2854959 | 0 |
| 1729900620 | 0.2854959 | 0.0002203 | 0.08 | 0.2852183 | 0.2855827 | 0.2846817 | 0 |
| 1729814220 | 0.2852756 | -0.001295 | -0.45 | 0.2864616 | 0.2863061 | 0.2849259 | 0 |
| 1729727820 | 0.2865707 | 0.0015449 | 0.54 | 0.2850813 | 0.286654 | 0.2847594 | 0 |
| 1729641420 | 0.2850258 | -9.0E-6 | -0.00 | 0.2850295 | 0.285851 | 0.2843154 | 0 |
| 1729555020 | 0.2850351 | 0.0015375 | 0.54 | 0.2834902 | 0.2851461 | 0.2835457 | 0 |
| 1729468620 | 0.2834976 | -0.000106 | -0.04 | 0.2836032 | 0.2838898 | 0.2833829 | 0 |
| 1729382220 | 0.2836032 | 7.6E-5 | 0.03 | 0.283527 | 0.2836032 | 0.283527 | 0 |
| 1729295820 | 0.283527 | -0.00075 | -0.26 | 0.2843043 | 0.2842025 | 0.2831331 | 0 |
| 1729209420 | 0.2842765 | -0.000594 | -0.21 | 0.2848316 | 0.2852016 | 0.284197 | 0 |
| 1729123020 | 0.2848704 | 0.001704 | 0.60 | 0.2832256 | 0.2851368 | 0.2829833 | 0 |
| 1729036620 | 0.2831664 | -7.6E-5 | -0.03 | 0.2832053 | 0.2838232 | 0.2824245 | 0 |
| 1728950220 | 0.2832423 | -0.00035 | -0.12 | 0.2835771 | 0.2839657 | 0.2831054 | 0 |
| 1728863820 | 0.283592 | 0.0004554 | 0.16 | 0.2831366 | 0.2836475 | 0.2829796 | 0 |
| 1728777420 | 0.2831366 | 0 | 0.00 | 0.2831366 | 0.2831366 | 0.2831366 | 0 |
| 1728691020 | 0.2831366 | -0.000191 | -0.07 | 0.2832793 | 0.2836845 | 0.2828723 | 0 |
| 1728604620 | 0.2833274 | 0.0001795 | 0.06 | 0.283135 | 0.2841581 | 0.282639 | 0 |
| 1728518220 | 0.2831479 | 0.000605 | 0.21 | 0.2826114 | 0.2833699 | 0.2824264 | 0 |
| 1728431820 | 0.2825429 | -0.00027 | -0.10 | 0.2827538 | 0.2832404 | 0.282184 | 0 |
| 1728345420 | 0.2828131 | 0.0008733 | 0.31 | 0.2819694 | 0.2833513 | 0.281814 | 0 |
| 1728259020 | 0.2819398 | -6.4E-5 | -0.02 | 0.2820038 | 0.2823589 | 0.281925 | 0 |
| 1728172620 | 0.2820038 | 0 | 0.00 | 0.2820038 | 0.2820038 | 0.2820038 | 0 |
| 1728086220 | 0.2820038 | 0.000225 | 0.08 | 0.2818251 | 0.2830868 | 0.2808629 | 0 |
| 1727999820 | 0.2817788 | 0.0028529 | 1.02 | 0.2789573 | 0.2826188 | 0.2792293 | 0 |
| 1727913420 | 0.2789259 | 0.0001277 | 0.05 | 0.2787094 | 0.2793126 | 0.2781248 | 0 |
| 1727827020 | 0.2787982 | 0.0021499 | 0.78 | 0.2766095 | 0.2795179 | 0.2764596 | 0 |
| 1727740620 | 0.2766483 | 0.0001517 | 0.05 | 0.2764855 | 0.277085 | 0.2756603 | 0 |
| 1727654220 | 0.2764966 | -0.000245 | -0.09 | 0.2767417 | 0.2768573 | 0.276406 | 0 |
| 1727567760 | 0.2767417 | 0 | 0.00 | 0.2767417 | 0.2767417 | 0.2767417 | 0 |
| 1727481360 | 0.2767417 | 0.0007835 | 0.28 | 0.2759508 | 0.2769684 | 0.27559 | 0 |
| 1727395020 | 0.2759582 | -0.001919 | -0.69 | 0.2779545 | 0.2774938 | 0.2754789 | 0 |
| 1727308620 | 0.2778768 | 0.0022849 | 0.83 | 0.27559 | 0.2779527 | 0.2756529 | 0 |
| 1727222220 | 0.2755919 | -0.001599 | -0.58 | 0.2771886 | 0.277542 | 0.2755919 | 0 |
| 1727135820 | 0.2771904 | -0.000673 | -0.24 | 0.2779323 | 0.2792811 | 0.2769869 | 0 |
| 1727049420 | 0.2778638 | 0 | 0.00 | 0.2778638 | 0.2778638 | 0.2778638 | 0 |
| 1726963020 | 0.2778638 | 0 | 0.00 | 0.2778638 | 0.2778638 | 0.2778638 | 0 |
| 1726876620 | 0.2778638 | -0.000788 | -0.28 | 0.2786021 | 0.2788796 | 0.2773754 | 0 |
| 1726790220 | 0.278652 | -0.001665 | -0.59 | 0.2801562 | 0.2802857 | 0.277973 | 0 |
| 1726703820 | 0.2803172 | -0.000712 | -0.25 | 0.2810314 | 0.2812793 | 0.2783061 | 0 |
| 1726617420 | 0.2810295 | 0.0009214 | 0.33 | 0.2801081 | 0.2814624 | 0.2796974 | 0 |
| 1726531020 | 0.2801081 | -0.001578 | -0.56 | 0.2816993 | 0.2813532 | 0.2799102 | 0 |
| 1726444620 | 0.2816863 | -0.000285 | -0.10 | 0.2819608 | 0.282036 | 0.2816493 | 0 |
| 1726358220 | 0.2819716 | 0 | 0.00 | 0.2819716 | 0.2819716 | 0.2819716 | 0 |
| 1726271820 | 0.2819716 | 0.0001854 | 0.07 | 0.2818343 | 0.2821229 | 0.2812164 | 0 |
| 1726185420 | 0.2817862 | -0.002015 | -0.71 | 0.2838047 | 0.2839176 | 0.2817788 | 0 |
| 1726099020 | 0.283801 | 0.0009195 | 0.33 | 0.2828704 | 0.2845799 | 0.2822412 | 0 |
| 1726012620 | 0.2828815 | -0.00022 | -0.08 | 0.283098 | 0.2835661 | 0.2823282 | 0 |
| 1725926220 | 0.2831017 | 0.0013284 | 0.47 | 0.2817714 | 0.2831293 | 0.2817714 | 0 |
| 1725839820 | 0.2817733 | -5.0E-6 | -0.00 | 0.281789 | 0.28211 | 0.2816438 | 0 |
| 1725753420 | 0.2817783 | 0 | 0.00 | 0.2817783 | 0.2817783 | 0.2817783 | 0 |
| 1725667020 | 0.2817783 | 0.0009579 | 0.34 | 0.2808482 | 0.2822432 | 0.2796086 | 0 |
| 1725580620 | 0.2808204 | -0.000696 | -0.25 | 0.2815179 | 0.2816512 | 0.2806428 | 0 |
| 1725494220 | 0.2815161 | -0.000662 | -0.23 | 0.2822007 | 0.2824005 | 0.2808648 | 0 |
| 1725407820 | 0.2821784 | 0.0005661 | 0.20 | 0.2815845 | 0.2827297 | 0.2815031 | 0 |
| 1725321420 | 0.2816123 | -0.000226 | -0.08 | 0.281851 | 0.2819823 | 0.2812793 | 0 |
| 1725235020 | 0.281838 | 2.7E-5 | 0.01 | 0.2818105 | 0.2819304 | 0.2816808 | 0 |
| 1725148620 | 0.2818105 | -1.1E-5 | -0.00 | 0.2818212 | 0.2818212 | 0.2818105 | 0 |
| 1725062220 | 0.2818212 | 0.0007695 | 0.27 | 0.2810776 | 0.2822469 | 0.2803412 | 0 |
| 1724975820 | 0.2810517 | 0.0005754 | 0.21 | 0.2804633 | 0.2814643 | 0.2797788 | 0 |
| 1724889420 | 0.2804763 | 0.0013414 | 0.48 | 0.279183 | 0.2809832 | 0.2792811 | 0 |
| 1724803020 | 0.2791349 | -0.001382 | -0.49 | 0.2805207 | 0.2805392 | 0.2789296 | 0 |
| 1724716620 | 0.280517 | 0.0003996 | 0.14 | 0.2800267 | 0.2807464 | 0.2801174 | 0 |
| 1724630220 | 0.2801174 | 0.0001618 | 0.06 | 0.2799556 | 0.2807409 | 0.2797968 | 0 |
| 1724543820 | 0.2799556 | -0.000116 | -0.04 | 0.2800721 | 0.2800721 | 0.2799556 | 0 |
| 1724457420 | 0.2800721 | -0.002463 | -0.87 | 0.2825651 | 0.2824042 | 0.2797159 | 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
