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 | -0.0240999 | -1.17779690172 | 2.0461847 | 2.0461847 | 2.0027414 | 0 | 0 | FX |
| 4 | 0.016196 | 0.807422624823 | 2.0058888 | 2.0572617 | 2.0027414 | 0 | 0 | FX |
| 12 | 0.0381218 | 1.92149752793 | 1.983963 | 2.0572617 | 1.9470029 | 0 | 0 | FX |
| 26 | 0.0233908 | 1.17030420865 | 1.998694 | 2.0613433 | 1.9470029 | 0 | 0 | FX |
| 52 | -0.0038147 | -0.188296606026 | 2.0258995 | 2.0613433 | 1.9470029 | 0 | 0 | FX |
| 156 | 0.0872079 | 4.5071549513 | 1.9348769 | 2.0965009 | 1.8043805 | 0 | 0 | FX |
| 260 | 0.0151188 | 0.753316199677 | 2.006966 | 2.4479369 | 1.8043805 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732406220 | 2.0220848 | 0 | 0.05 | 2.0220848 | 2.0220848 | 2.0211635 | 0 |
| 1732319820 | 2.0211635 | 0.01 | 0.50 | 2.0027414 | 2.0211635 | 2.0027414 | 0 |
| 1732233420 | 2.0110965 | -0.01 | -0.47 | 2.0173203 | 2.0153903 | 2.0110965 | 0 |
| 1732147020 | 2.020645 | -0 | -0.17 | 2.0187702 | 2.020645 | 2.0187702 | 0 |
| 1732060620 | 2.0240602 | -0.01 | -0.30 | 2.029445 | 2.029445 | 2.0240602 | 0 |
| 1731974220 | 2.0301745 | -0.02 | -0.78 | 2.0443963 | 2.0443963 | 2.0301745 | 0 |
| 1731887820 | 2.0461847 | 0 | 0.00 | 2.0461847 | 2.0461847 | 2.0461847 | 0 |
| 1731801420 | 2.0461847 | -0 | -0.16 | 2.0461847 | 2.0461847 | 2.0461847 | 0 |
| 1731715020 | 2.0494477 | -0 | -0.17 | 2.0572617 | 2.0572617 | 2.0494477 | 0 |
| 1731628620 | 2.0529248 | 0.02 | 1.01 | 2.0313825 | 2.0529248 | 2.0313825 | 0 |
| 1731542220 | 2.0323059 | 0 | 0.24 | 2.032425 | 2.0325804 | 2.0323059 | 0 |
| 1731455820 | 2.0273437 | 0.01 | 0.57 | 2.0187227 | 2.0273437 | 2.0187227 | 0 |
| 1731369420 | 2.0157848 | 0 | 0.09 | 2.0120222 | 2.0157848 | 2.0120222 | 0 |
| 1731283020 | 2.0139765 | 0 | 0.11 | 2.0139765 | 2.0139765 | 2.0139765 | 0 |
| 1731196620 | 2.0116944 | 0 | 0.00 | 2.0116944 | 2.0116944 | 2.0116944 | 0 |
| 1731110220 | 2.0116944 | 0 | 0.04 | 2.0075616 | 2.0116944 | 2.0075616 | 0 |
| 1731023820 | 2.0109706 | -0.02 | -1.12 | 2.0295276 | 2.0295276 | 2.0109706 | 0 |
| 1730937420 | 2.0338215 | 0.02 | 0.96 | 2.0338215 | 2.0338215 | 2.0144867 | 0 |
| 1730851020 | 2.0144867 | -0 | -0.07 | 2.0144867 | 2.0159672 | 2.0144867 | 0 |
| 1730764620 | 2.0159672 | -0.01 | -0.50 | 2.0184722 | 2.0191149 | 2.0159672 | 0 |
| 1730678220 | 2.0260741 | 0 | 0.00 | 2.0260741 | 2.0260741 | 2.0260741 | 0 |
| 1730591820 | 2.0260741 | -0 | -0.04 | 2.0309707 | 2.0309707 | 2.0260741 | 0 |
| 1730505420 | 2.026827 | 0 | 0.07 | 2.0252417 | 2.026827 | 2.0252417 | 0 |
| 1730419020 | 2.0255049 | 0 | 0.10 | 2.0299225 | 2.0299225 | 2.0255049 | 0 |
| 1730332620 | 2.0233898 | -0 | -0.22 | 2.0301466 | 2.0307749 | 2.0233898 | 0 |
| 1730246220 | 2.0277812 | 0.01 | 0.66 | 2.0212775 | 2.0277812 | 2.0212775 | 0 |
| 1730159820 | 2.014435 | 0.01 | 0.43 | 2.014435 | 2.014435 | 2.0058888 | 0 |
| 1730073420 | 2.0058888 | 0 | 0.02 | 2.0058888 | 2.0058888 | 2.0054349 | 0 |
| 1729986960 | 2.0054349 | 0 | 0.00 | 2.0054349 | 2.0054349 | 2.0054349 | 0 |
| 1729900620 | 2.0054349 | 0 | 0.15 | 2.0132436 | 2.0132436 | 2.0036866 | 0 |
| 1729814220 | 2.0023451 | -0 | -0.11 | 2.0090897 | 2.0090897 | 2.0023451 | 0 |
| 1729727820 | 2.0044521 | 0.01 | 0.58 | 1.9919928 | 2.0044521 | 1.9905711 | 0 |
| 1729641420 | 1.9929591 | -0 | -0.10 | 1.9975417 | 1.9975417 | 1.9929591 | 0 |
| 1729555020 | 1.9949483 | -0 | -0.25 | 1.9987537 | 1.9987537 | 1.9949483 | 0 |
| 1729468620 | 1.9998766 | 0 | 0.00 | 1.9998766 | 1.9998766 | 1.9998766 | 0 |
| 1729382220 | 1.9998766 | 0.01 | 0.32 | 1.9998766 | 1.9998766 | 1.9934291 | 0 |
| 1729295820 | 1.9934291 | -0.01 | -0.25 | 1.9911072 | 1.9934291 | 1.9911072 | 0 |
| 1729209420 | 1.9984604 | -0 | -0.18 | 1.9942922 | 1.9984604 | 1.9942922 | 0 |
| 1729123020 | 2.0021073 | 0.01 | 0.41 | 2.0001471 | 2.0021073 | 2.0001471 | 0 |
| 1729036620 | 1.99401 | 0 | 0.10 | 1.9862778 | 1.99401 | 1.9862778 | 0 |
| 1728950220 | 1.9919259 | -0 | -0.21 | 1.9943146 | 1.9943146 | 1.9919259 | 0 |
| 1728863820 | 1.9960663 | -0 | -0.09 | 1.9960663 | 1.9960663 | 1.9960663 | 0 |
| 1728777420 | 1.9977873 | 0 | 0.00 | 1.9977873 | 1.9977873 | 1.9977873 | 0 |
| 1728691020 | 1.9977873 | -0 | -0.10 | 1.9935733 | 1.9977873 | 1.9935733 | 0 |
| 1728604620 | 1.9997112 | 0 | 0.19 | 1.9997112 | 1.9997112 | 1.9997112 | 0 |
| 1728518220 | 1.9958752 | 0 | 0.01 | 1.9936 | 1.9958752 | 1.9936 | 0 |
| 1728431820 | 1.9956253 | 0.01 | 0.70 | 1.9892668 | 1.9956253 | 1.9892668 | 0 |
| 1728345420 | 1.9817947 | 0.02 | 1.04 | 1.9691501 | 1.9817947 | 1.9691501 | 0 |
| 1728259020 | 1.9613461 | 0 | 0.00 | 1.9613461 | 1.9613461 | 1.9613461 | 0 |
| 1728172620 | 1.9613461 | 0 | 0.00 | 1.9691501 | 1.9691501 | 1.9613461 | 0 |
| 1728086220 | 1.9613461 | -0.02 | -0.87 | 1.9767239 | 1.9767239 | 1.9613461 | 0 |
| 1727999820 | 1.9785582 | 0.01 | 0.68 | 1.9645096 | 1.9798404 | 1.9645096 | 0 |
| 1727913420 | 1.9652626 | 0 | 0.09 | 1.9648863 | 1.9652626 | 1.9648863 | 0 |
| 1727827020 | 1.9634013 | 0 | 0.20 | 1.9500181 | 1.9634013 | 1.9470029 | 0 |
| 1727740620 | 1.9595664 | -0 | -0.15 | 1.9540506 | 1.9595664 | 1.9540506 | 0 |
| 1727654220 | 1.9624243 | 0 | 0.00 | 1.9624243 | 1.9624243 | 1.9624243 | 0 |
| 1727567760 | 1.9624243 | 0 | 0.00 | 1.9624243 | 1.9624243 | 1.9624243 | 0 |
| 1727481360 | 1.9624243 | -0 | -0.07 | 1.9652447 | 1.9652447 | 1.9624243 | 0 |
| 1727395020 | 1.9638875 | -0.01 | -0.38 | 1.9692907 | 1.9692907 | 1.9638875 | 0 |
| 1727308620 | 1.9713629 | -0 | -0.13 | 1.9712888 | 1.9713629 | 1.9656657 | 0 |
| 1727222220 | 1.9740221 | -0.01 | -0.33 | 1.9779832 | 1.9779832 | 1.9740221 | 0 |
| 1727135820 | 1.9805923 | -0 | -0.10 | 1.9800785 | 1.9805923 | 1.9800785 | 0 |
| 1727049420 | 1.9825211 | 0 | 0.00 | 1.9825211 | 1.9825211 | 1.9825211 | 0 |
| 1726963020 | 1.9825211 | 0 | 0.00 | 1.9825211 | 1.9825211 | 1.9825211 | 0 |
| 1726876620 | 1.9825211 | 0.01 | 0.38 | 1.9808612 | 1.9825211 | 1.9808612 | 0 |
| 1726790220 | 1.9750694 | -0.01 | -0.63 | 1.991799 | 1.991799 | 1.9750694 | 0 |
| 1726703820 | 1.9876469 | -0.01 | -0.29 | 1.9924442 | 1.9951587 | 1.9876469 | 0 |
| 1726617420 | 1.9934318 | -0.01 | -0.40 | 2.0009159 | 2.0010797 | 1.9934318 | 0 |
| 1726531020 | 2.0015346 | -0 | -0.24 | 2.0100729 | 2.0100729 | 2.0015346 | 0 |
| 1726444620 | 2.0063806 | -0.01 | -0.40 | 2.009124 | 2.009124 | 2.0063806 | 0 |
| 1726358220 | 2.0145194 | 0 | 0.00 | 2.0145194 | 2.0145194 | 2.0145194 | 0 |
| 1726271820 | 2.0145194 | -0 | -0.22 | 2.0162565 | 2.0162565 | 2.0145194 | 0 |
| 1726185420 | 2.0189374 | -0 | -0.23 | 2.0140981 | 2.0189374 | 2.0140981 | 0 |
| 1726099020 | 2.0235682 | 0 | 0.07 | 2.0258279 | 2.0258279 | 2.0235682 | 0 |
| 1726012620 | 2.0221556 | -0 | -0.16 | 2.0271966 | 2.0271966 | 2.0221556 | 0 |
| 1725926220 | 2.0254184 | 0.01 | 0.51 | 2.0148139 | 2.0274654 | 2.0148139 | 0 |
| 1725839820 | 2.0151533 | 0.02 | 0.81 | 2.0151533 | 2.0151533 | 2.0151533 | 0 |
| 1725753420 | 1.9988665 | 0 | 0.00 | 1.9988665 | 1.9988665 | 1.9988665 | 0 |
| 1725667020 | 1.9988665 | -0 | -0.08 | 2.0004549 | 2.0004549 | 1.9988665 | 0 |
| 1725580620 | 2.0004852 | -0.01 | -0.39 | 2.0079008 | 2.0079008 | 2.0004852 | 0 |
| 1725494220 | 2.0082846 | 0.01 | 0.41 | 2.0158145 | 2.0158145 | 2.0037341 | 0 |
| 1725407820 | 2.000061 | 0.01 | 0.67 | 1.9839376 | 2.000061 | 1.9839376 | 0 |
| 1725321420 | 1.9866938 | 0 | 0.14 | 1.98225 | 1.9866938 | 1.98225 | 0 |
| 1725235020 | 1.983963 | 0 | 0.00 | 1.983963 | 1.983963 | 1.983963 | 0 |
| 1725148620 | 1.983963 | 0 | 0.19 | 1.983963 | 1.983963 | 1.9802271 | 0 |
| 1725062220 | 1.9802271 | 0 | 0.22 | 1.9766282 | 1.9802271 | 1.9766282 | 0 |
| 1724975820 | 1.9759551 | -0.01 | -0.37 | 1.9808287 | 1.9808287 | 1.9731716 | 0 |
| 1724889420 | 1.983303 | -0 | -0.06 | 1.985047 | 1.985047 | 1.9829703 | 0 |
| 1724803020 | 1.9844021 | -0 | -0.12 | 1.9880481 | 1.9880481 | 1.9844021 | 0 |
| 1724716620 | 1.9868132 | 0.01 | 0.31 | 1.9826136 | 1.9868132 | 1.9826136 | 0 |
| 1724630220 | 1.980635 | 0 | 0.00 | 1.980635 | 1.980635 | 1.980635 | 0 |
| 1724543820 | 1.980635 | -0.01 | -0.28 | 1.980635 | 1.9862761 | 1.980635 | 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
