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 | 0.000102 | 0.333332244012 | 0.0306001 | 0.0312438 | 0.0305229 | 0 | 0 | FX |
| 4 | 7.84E-5 | 0.2560108674 | 0.0306237 | 0.031362 | 0.0302603 | 0 | 0 | FX |
| 12 | 0.0012179 | 4.13068694419 | 0.0294842 | 0.031362 | 0.0293769 | 0 | 0 | FX |
| 26 | 0.0013986 | 4.77280870886 | 0.0293035 | 0.031362 | 0.028284 | 0 | 0 | FX |
| 52 | 0.0022454 | 7.89058464263 | 0.0284567 | 0.031362 | 0.0278883 | 0 | 0 | FX |
| 156 | -0.0010061 | -3.17299625964 | 0.0317082 | 0.0374017 | 0.0274892 | 0 | 0 | FX |
| 260 | -0.0051941 | -14.4697767452 | 0.0358962 | 0.0375691 | 0.0274892 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 0.0306629 | -0.000288 | -0.93 | 0.0309714 | 0.0308921 | 0.0306129 | 0 |
| 1732579020 | 0.0309506 | -5.4E-5 | -0.17 | 0.0310033 | 0.0310137 | 0.0308165 | 0 |
| 1732492620 | 0.031005 | 0 | 0.00 | 0.031005 | 0.031005 | 0.031005 | 0 |
| 1732406220 | 0.031005 | 0 | 0.00 | 0.031005 | 0.031005 | 0.031005 | 0 |
| 1732319820 | 0.031005 | 0.0001328 | 0.43 | 0.0308533 | 0.0312438 | 0.0308289 | 0 |
| 1732233420 | 0.0308722 | 0.0002462 | 0.80 | 0.030627 | 0.0309224 | 0.0305525 | 0 |
| 1732147020 | 0.030626 | 5.1E-5 | 0.17 | 0.0306001 | 0.0307467 | 0.0305229 | 0 |
| 1732060620 | 0.0305748 | -0.000199 | -0.65 | 0.03077 | 0.0308274 | 0.030537 | 0 |
| 1731974220 | 0.0307741 | 0.0002176 | 0.71 | 0.0305496 | 0.0308053 | 0.0305448 | 0 |
| 1731887820 | 0.0305565 | 2.7E-5 | 0.09 | 0.0306975 | 0.0306975 | 0.0304669 | 0 |
| 1731801420 | 0.0305296 | 0 | 0.00 | 0.0305296 | 0.0305296 | 0.0305296 | 0 |
| 1731715020 | 0.0305296 | 0.000123 | 0.40 | 0.0304054 | 0.0305713 | 0.0303225 | 0 |
| 1731628620 | 0.0304066 | 2.1E-5 | 0.07 | 0.0303867 | 0.0304991 | 0.0302603 | 0 |
| 1731542220 | 0.0303858 | -4.6E-5 | -0.15 | 0.0304312 | 0.0307146 | 0.0303332 | 0 |
| 1731455820 | 0.0304315 | -0.000199 | -0.65 | 0.0306354 | 0.030643 | 0.0303707 | 0 |
| 1731369420 | 0.0306305 | -0.000361 | -1.16 | 0.0309968 | 0.0310956 | 0.0305775 | 0 |
| 1731283020 | 0.030992 | -5.9E-5 | -0.19 | 0.031053 | 0.031053 | 0.0309773 | 0 |
| 1731196620 | 0.0310508 | 0 | 0.00 | 0.0310508 | 0.0310508 | 0.0310508 | 0 |
| 1731110220 | 0.0310508 | -0.000279 | -0.89 | 0.0313294 | 0.0312966 | 0.0309646 | 0 |
| 1731023820 | 0.0313302 | 0.0004774 | 1.55 | 0.0308521 | 0.031362 | 0.0309625 | 0 |
| 1730937420 | 0.0308528 | 9.2E-5 | 0.30 | 0.0307608 | 0.0309835 | 0.0306 | 0 |
| 1730851020 | 0.0307609 | 3.4E-5 | 0.11 | 0.0307426 | 0.0308558 | 0.0306875 | 0 |
| 1730764620 | 0.0307264 | 0.0001436 | 0.47 | 0.0305989 | 0.0307448 | 0.0305758 | 0 |
| 1730678220 | 0.0305828 | -4.0E-6 | -0.01 | 0.0305871 | 0.0306887 | 0.03058 | 0 |
| 1730591820 | 0.0305871 | 0 | 0.00 | 0.0305871 | 0.0305871 | 0.0305871 | 0 |
| 1730505420 | 0.0305871 | 3.8E-5 | 0.12 | 0.0305529 | 0.0307277 | 0.0304839 | 0 |
| 1730419020 | 0.0305487 | 1.5E-5 | 0.05 | 0.0305375 | 0.0305941 | 0.030355 | 0 |
| 1730332620 | 0.0305338 | -9.1E-5 | -0.30 | 0.0306237 | 0.0307864 | 0.0304461 | 0 |
| 1730246220 | 0.0306249 | 5.9E-5 | 0.19 | 0.0305686 | 0.0306822 | 0.0305245 | 0 |
| 1730159820 | 0.0305661 | -0.000122 | -0.40 | 0.0306868 | 0.0307057 | 0.0303927 | 0 |
| 1730073420 | 0.0306877 | 2.0E-5 | 0.07 | 0.0306357 | 0.0307617 | 0.0306357 | 0 |
| 1729986960 | 0.0306674 | 0 | 0.00 | 0.0306674 | 0.0306674 | 0.0306674 | 0 |
| 1729900620 | 0.0306674 | 5.1E-5 | 0.17 | 0.0306134 | 0.0307449 | 0.0305377 | 0 |
| 1729814220 | 0.0306161 | 9.8E-5 | 0.32 | 0.0305171 | 0.0307013 | 0.030482 | 0 |
| 1729727820 | 0.0305179 | -0.000396 | -1.28 | 0.0309153 | 0.030966 | 0.0303864 | 0 |
| 1729641420 | 0.0309143 | 0.0001931 | 0.63 | 0.0307199 | 0.0309442 | 0.0306986 | 0 |
| 1729555020 | 0.0307212 | 0.0001098 | 0.36 | 0.0306094 | 0.0307483 | 0.0305398 | 0 |
| 1729468620 | 0.0306114 | 3.0E-6 | 0.01 | 0.030608 | 0.0307006 | 0.0305844 | 0 |
| 1729382220 | 0.030608 | 0 | 0.00 | 0.030608 | 0.030608 | 0.030608 | 0 |
| 1729295820 | 0.030608 | 9.0E-6 | 0.03 | 0.0306009 | 0.0307509 | 0.0305746 | 0 |
| 1729209420 | 0.0305993 | 6.3E-5 | 0.21 | 0.0305338 | 0.0306149 | 0.0303629 | 0 |
| 1729123020 | 0.0305362 | 8.1E-5 | 0.27 | 0.0304541 | 0.0306162 | 0.030462 | 0 |
| 1729036620 | 0.0304554 | -0.000114 | -0.37 | 0.0305635 | 0.0305506 | 0.0303956 | 0 |
| 1728950220 | 0.0305694 | -0.000115 | -0.37 | 0.0306867 | 0.030766 | 0.0304911 | 0 |
| 1728863820 | 0.0306848 | -7.3E-5 | -0.24 | 0.0307518 | 0.0307958 | 0.0306599 | 0 |
| 1728777420 | 0.0307578 | 0 | 0.00 | 0.0307578 | 0.0307578 | 0.0307578 | 0 |
| 1728691020 | 0.0307578 | 0.0002103 | 0.69 | 0.0305489 | 0.0307964 | 0.0305437 | 0 |
| 1728604620 | 0.0305475 | 0.0002466 | 0.81 | 0.030301 | 0.0305924 | 0.030301 | 0 |
| 1728518220 | 0.0303009 | -1.4E-5 | -0.05 | 0.0303194 | 0.0304376 | 0.0302263 | 0 |
| 1728431820 | 0.0303147 | -0.000352 | -1.15 | 0.030672 | 0.0306251 | 0.0302905 | 0 |
| 1728345420 | 0.0306671 | 0.0001567 | 0.51 | 0.0305137 | 0.0307424 | 0.0305079 | 0 |
| 1728259020 | 0.0305104 | 8.0E-6 | 0.03 | 0.0305146 | 0.0305336 | 0.0304904 | 0 |
| 1728172620 | 0.030502 | 0 | 0.00 | 0.030502 | 0.030502 | 0.030502 | 0 |
| 1728086220 | 0.030502 | 0.0001838 | 0.61 | 0.03032 | 0.0305683 | 0.0302937 | 0 |
| 1727999820 | 0.0303182 | -0.00022 | -0.72 | 0.0305347 | 0.0307019 | 0.0302229 | 0 |
| 1727913420 | 0.0305386 | 0.0001619 | 0.53 | 0.0303877 | 0.0306145 | 0.0302811 | 0 |
| 1727827020 | 0.0303767 | -2.3E-5 | -0.08 | 0.0303987 | 0.0306059 | 0.0302926 | 0 |
| 1727740620 | 0.0303992 | -0.000239 | -0.78 | 0.0306448 | 0.0307715 | 0.0303745 | 0 |
| 1727654220 | 0.0306386 | -5.0E-6 | -0.02 | 0.0306262 | 0.0306864 | 0.030585 | 0 |
| 1727567760 | 0.0306439 | 0 | 0.00 | 0.0306439 | 0.0306439 | 0.0306439 | 0 |
| 1727481360 | 0.0306439 | 0.0001849 | 0.61 | 0.0304566 | 0.0307071 | 0.0304031 | 0 |
| 1727395020 | 0.030459 | 2.6E-5 | 0.09 | 0.0304345 | 0.0306544 | 0.0303444 | 0 |
| 1727308620 | 0.0304331 | 0.0001367 | 0.45 | 0.0302991 | 0.0305649 | 0.030128 | 0 |
| 1727222220 | 0.0302964 | -5.6E-5 | -0.18 | 0.0303548 | 0.0304627 | 0.0302352 | 0 |
| 1727135820 | 0.030352 | 0.0002964 | 0.99 | 0.0299822 | 0.0304106 | 0.0301061 | 0 |
| 1727049420 | 0.0300556 | 0 | 0.00 | 0.0300556 | 0.0300556 | 0.0300556 | 0 |
| 1726963020 | 0.0300556 | 0 | 0.00 | 0.0300556 | 0.0300556 | 0.0300556 | 0 |
| 1726876620 | 0.0300556 | 0.0001023 | 0.34 | 0.0299427 | 0.0301712 | 0.0298092 | 0 |
| 1726790220 | 0.0299533 | -7.0E-5 | -0.23 | 0.0300246 | 0.0301573 | 0.0298685 | 0 |
| 1726703820 | 0.0300232 | 0.0001081 | 0.36 | 0.02992 | 0.0300427 | 0.0298866 | 0 |
| 1726617420 | 0.0299151 | 6.4E-5 | 0.21 | 0.0298513 | 0.0299492 | 0.0297713 | 0 |
| 1726531020 | 0.0298513 | 8.5E-5 | 0.29 | 0.029768 | 0.0298709 | 0.0297025 | 0 |
| 1726444620 | 0.0297661 | 9.0E-7 | 0.00 | 0.0297652 | 0.0298024 | 0.0297446 | 0 |
| 1726358220 | 0.0297652 | 0 | 0.00 | 0.0297652 | 0.0297652 | 0.0297652 | 0 |
| 1726271820 | 0.0297652 | 3.7E-5 | 0.12 | 0.0297269 | 0.0298416 | 0.0296432 | 0 |
| 1726185420 | 0.0297285 | 4.0E-5 | 0.13 | 0.029689 | 0.0297608 | 0.0294861 | 0 |
| 1726099020 | 0.0296882 | 9.1E-5 | 0.31 | 0.0295933 | 0.0297146 | 0.0295481 | 0 |
| 1726012620 | 0.0295972 | -7.4E-5 | -0.25 | 0.0296691 | 0.0297535 | 0.0295285 | 0 |
| 1725926220 | 0.0296709 | 7.1E-5 | 0.24 | 0.029601 | 0.0296915 | 0.0294626 | 0 |
| 1725839820 | 0.0296003 | 2.4E-5 | 0.08 | 0.0295764 | 0.0296042 | 0.0295613 | 0 |
| 1725753420 | 0.0295764 | 0 | 0.00 | 0.0295764 | 0.0295764 | 0.0295764 | 0 |
| 1725667020 | 0.0295764 | -0.000172 | -0.58 | 0.0297454 | 0.0298476 | 0.0295233 | 0 |
| 1725580620 | 0.0297484 | 0.0001911 | 0.65 | 0.0295491 | 0.0298313 | 0.0295362 | 0 |
| 1725494220 | 0.0295573 | 7.6E-5 | 0.26 | 0.0294842 | 0.029652 | 0.0293769 | 0 |
| 1725407820 | 0.029481 | -0.000189 | -0.64 | 0.0296673 | 0.0296718 | 0.0294166 | 0 |
| 1725321420 | 0.0296704 | -1.9E-5 | -0.06 | 0.0296895 | 0.0297323 | 0.0295094 | 0 |
| 1725235020 | 0.0296893 | -5.0E-6 | -0.02 | 0.02971 | 0.0297901 | 0.029673 | 0 |
| 1725148620 | 0.0296939 | 0 | 0.00 | 0.0296939 | 0.0296939 | 0.0296939 | 0 |
| 1725062220 | 0.0296939 | -6.6E-5 | -0.22 | 0.0297548 | 0.0299833 | 0.0296698 | 0 |
| 1724975820 | 0.0297599 | 0.000259 | 0.88 | 0.0294998 | 0.0298595 | 0.0295128 | 0 |
| 1724889420 | 0.0295009 | -4.2E-5 | -0.14 | 0.0295461 | 0.0296426 | 0.0294601 | 0 |
| 1724803020 | 0.0295433 | -5.5E-5 | -0.19 | 0.0295984 | 0.0296342 | 0.0294368 | 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
