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 | 0.0006567 | 0.0366075284411 | 1.7938933 | 1.8107585 | 1.7809897 | 0 | 0 | FX |
| 4 | -0.0210878 | -1.16145411822 | 1.8156378 | 1.8612613 | 1.7706656 | 0 | 0 | FX |
| 12 | 0.0124521 | 0.698732656607 | 1.7820979 | 1.8736942 | 1.7706656 | 0 | 0 | FX |
| 26 | 0.0443194 | 2.53220347079 | 1.7502306 | 1.8736942 | 1.6779019 | 0 | 0 | FX |
| 52 | 0.1107785 | 6.57918844689 | 1.6837715 | 1.8736942 | 1.6242808 | 0 | 0 | FX |
| 156 | 0.0839053 | 4.90489345917 | 1.7106447 | 2.01411 | 1.5418433 | 0 | 0 | FX |
| 260 | -0.2697075 | -13.0655938031 | 2.0642575 | 2.1471938 | 1.5418433 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 1.7818081 | -0.01 | -0.48 | 1.7883193 | 1.7958344 | 1.7809897 | 0 |
| 1732579020 | 1.7904564 | -0.01 | -0.47 | 1.8066513 | 1.8033624 | 1.7904564 | 0 |
| 1732492620 | 1.7989038 | 0 | 0.00 | 1.7989038 | 1.7989038 | 1.7989038 | 0 |
| 1732406220 | 1.7989038 | 0 | 0.00 | 1.7989038 | 1.7989038 | 1.7989038 | 0 |
| 1732319820 | 1.7989038 | 0 | 0.19 | 1.7951256 | 1.8078116 | 1.7935136 | 0 |
| 1732233420 | 1.7955707 | 0 | 0.16 | 1.7928235 | 1.8107585 | 1.7907512 | 0 |
| 1732147020 | 1.7927344 | 0 | 0.05 | 1.7938933 | 1.8015843 | 1.7873959 | 0 |
| 1732060620 | 1.7918485 | -0.02 | -0.90 | 1.8081011 | 1.8071557 | 1.7851205 | 0 |
| 1731974220 | 1.8080929 | 0.02 | 1.18 | 1.7902064 | 1.8139998 | 1.7905799 | 0 |
| 1731887820 | 1.7870851 | 0 | 0.00 | 1.7870851 | 1.7870851 | 1.7870851 | 0 |
| 1731801420 | 1.7870851 | 0 | 0.00 | 1.7870851 | 1.7870851 | 1.7870851 | 0 |
| 1731715020 | 1.7870851 | -0 | -0.05 | 1.7874048 | 1.7931488 | 1.7706656 | 0 |
| 1731628620 | 1.7879978 | 0.01 | 0.47 | 1.7799236 | 1.7922544 | 1.7735822 | 0 |
| 1731542220 | 1.779704 | -0.01 | -0.58 | 1.7901962 | 1.8078619 | 1.7766961 | 0 |
| 1731455820 | 1.7901093 | -0.02 | -0.94 | 1.8077644 | 1.806182 | 1.7833644 | 0 |
| 1731369420 | 1.8071236 | -0.03 | -1.49 | 1.8308421 | 1.8400829 | 1.8006614 | 0 |
| 1731283020 | 1.8344653 | 0 | 0.00 | 1.8344653 | 1.8344653 | 1.8344653 | 0 |
| 1731196620 | 1.8344652 | 0 | 0.00 | 1.8344652 | 1.8344652 | 1.8344652 | 0 |
| 1731110220 | 1.8344652 | -0.02 | -0.93 | 1.8519567 | 1.8496954 | 1.8145395 | 0 |
| 1731023820 | 1.8516656 | 0.03 | 1.46 | 1.8271568 | 1.8612613 | 1.8330449 | 0 |
| 1730937420 | 1.8250722 | -0.01 | -0.27 | 1.8293689 | 1.8380777 | 1.8083222 | 0 |
| 1730851020 | 1.830094 | 0.01 | 0.44 | 1.8233315 | 1.8377712 | 1.8236042 | 0 |
| 1730764620 | 1.8221249 | 0.01 | 0.73 | 1.8171538 | 1.824683 | 1.809693 | 0 |
| 1730678220 | 1.808884 | 0 | 0.00 | 1.808884 | 1.808884 | 1.808884 | 0 |
| 1730591820 | 1.808884 | 0 | 0.00 | 1.808884 | 1.808884 | 1.808884 | 0 |
| 1730505420 | 1.808884 | -0 | -0.00 | 1.8091325 | 1.8208128 | 1.803339 | 0 |
| 1730419020 | 1.8089373 | 0 | 0.19 | 1.807758 | 1.8151602 | 1.7961649 | 0 |
| 1730332620 | 1.8055649 | -0.01 | -0.45 | 1.8156378 | 1.8232297 | 1.8010905 | 0 |
| 1730246220 | 1.8136886 | 0 | 0.26 | 1.8092607 | 1.847445 | 1.8082169 | 0 |
| 1730159820 | 1.8089746 | -0.01 | -0.36 | 1.8161087 | 1.821626 | 1.799196 | 0 |
| 1730073420 | 1.8154612 | 0 | 0.00 | 1.8154612 | 1.8154612 | 1.8154612 | 0 |
| 1729986960 | 1.8154612 | 0 | 0.00 | 1.8154612 | 1.8154612 | 1.8154612 | 0 |
| 1729900620 | 1.8154612 | 0 | 0.22 | 1.8120895 | 1.8234093 | 1.8104414 | 0 |
| 1729814220 | 1.811563 | 0.01 | 0.68 | 1.7993215 | 1.8181035 | 1.8012591 | 0 |
| 1729727820 | 1.7993114 | -0.03 | -1.44 | 1.8264441 | 1.8332704 | 1.7959179 | 0 |
| 1729641420 | 1.825654 | 0.01 | 0.31 | 1.8199805 | 1.8314245 | 1.8146618 | 0 |
| 1729555020 | 1.819998 | -0 | -0.07 | 1.8222694 | 1.8258135 | 1.8098143 | 0 |
| 1729468620 | 1.8212548 | -0 | -0.02 | 1.8212548 | 1.821585 | 1.8212548 | 0 |
| 1729382220 | 1.821585 | 0 | 0.00 | 1.821585 | 1.821585 | 1.821585 | 0 |
| 1729295820 | 1.821585 | 0.01 | 0.35 | 1.8167707 | 1.8284026 | 1.8181188 | 0 |
| 1729209420 | 1.8151806 | -0.01 | -0.36 | 1.8218831 | 1.8256051 | 1.8064742 | 0 |
| 1729123020 | 1.8216948 | -0 | -0.06 | 1.8226603 | 1.8338945 | 1.8209503 | 0 |
| 1729036620 | 1.8227845 | -0.01 | -0.54 | 1.8325993 | 1.8318613 | 1.8192342 | 0 |
| 1728950220 | 1.8326634 | -0.01 | -0.41 | 1.8410652 | 1.8484604 | 1.8288448 | 0 |
| 1728863820 | 1.8401852 | -0.01 | -0.42 | 1.8401852 | 1.8479448 | 1.8401852 | 0 |
| 1728777420 | 1.8479448 | 0 | 0.00 | 1.8479448 | 1.8479448 | 1.8479448 | 0 |
| 1728691020 | 1.8479448 | 0.01 | 0.54 | 1.8380989 | 1.8542425 | 1.8363998 | 0 |
| 1728604620 | 1.8379685 | 0.01 | 0.72 | 1.8261369 | 1.843527 | 1.8266889 | 0 |
| 1728518220 | 1.8247441 | -0 | -0.25 | 1.8295213 | 1.8355704 | 1.821798 | 0 |
| 1728431820 | 1.8293237 | -0.02 | -1.05 | 1.8482915 | 1.8503864 | 1.8292826 | 0 |
| 1728345420 | 1.8487115 | -0 | -0.09 | 1.8480857 | 1.8642045 | 1.8416268 | 0 |
| 1728259020 | 1.8503903 | 0 | 0.24 | 1.847358 | 1.8503903 | 1.8459638 | 0 |
| 1728172620 | 1.8459638 | 0 | 0.00 | 1.8459638 | 1.8459638 | 1.8459638 | 0 |
| 1728086220 | 1.8459638 | 0.02 | 0.95 | 1.8284195 | 1.8522389 | 1.8265042 | 0 |
| 1727999820 | 1.8285501 | -0.01 | -0.30 | 1.8339181 | 1.8550281 | 1.8249118 | 0 |
| 1727913420 | 1.8340132 | 0.01 | 0.49 | 1.8260005 | 1.8654103 | 1.8245088 | 0 |
| 1727827020 | 1.8250149 | -0 | -0.19 | 1.8286405 | 1.8512516 | 1.82289 | 0 |
| 1727740620 | 1.8285558 | -0.02 | -0.97 | 1.8472387 | 1.8592353 | 1.8284237 | 0 |
| 1727654220 | 1.8464074 | 0 | 0.05 | 1.8464074 | 1.8464074 | 1.8454582 | 0 |
| 1727567760 | 1.8454582 | 0 | 0.00 | 1.8454582 | 1.8454582 | 1.8454582 | 0 |
| 1727481360 | 1.8454582 | 0.02 | 0.83 | 1.8302195 | 1.8699834 | 1.7993381 | 0 |
| 1727395020 | 1.8301983 | -0.02 | -0.83 | 1.845392 | 1.8604183 | 1.8276408 | 0 |
| 1727308620 | 1.845595 | 0.01 | 0.37 | 1.8387589 | 1.8611125 | 1.8358342 | 0 |
| 1727222220 | 1.8387163 | -0 | -0.13 | 1.8406132 | 1.859574 | 1.8359225 | 0 |
| 1727135820 | 1.8410373 | 0.01 | 0.36 | 1.8387608 | 1.8736942 | 1.8351579 | 0 |
| 1727049420 | 1.8344869 | -0 | -0.08 | 1.8344869 | 1.8358677 | 1.8344869 | 0 |
| 1726963020 | 1.8358677 | 0 | 0.00 | 1.8358677 | 1.8358677 | 1.8358677 | 0 |
| 1726876620 | 1.8358677 | 0.02 | 1.31 | 1.8221563 | 1.8387969 | 1.8190213 | 0 |
| 1726790220 | 1.8122173 | -0 | -0.01 | 1.823297 | 1.8362523 | 1.8078666 | 0 |
| 1726703820 | 1.8123311 | -0 | -0.23 | 1.804968 | 1.8313811 | 1.7856402 | 0 |
| 1726617420 | 1.8165874 | 0.02 | 1.11 | 1.7965504 | 1.8170137 | 1.7978457 | 0 |
| 1726531020 | 1.7966116 | -0.01 | -0.28 | 1.8018338 | 1.8152797 | 1.7886374 | 0 |
| 1726444620 | 1.8016407 | 0 | 0.10 | 1.8016407 | 1.8016407 | 1.7998028 | 0 |
| 1726358220 | 1.7998028 | 0 | 0.00 | 1.7998028 | 1.7998028 | 1.7998028 | 0 |
| 1726271820 | 1.7998028 | 0 | 0.09 | 1.7973142 | 1.813538 | 1.7920403 | 0 |
| 1726185420 | 1.7981694 | 0 | 0.23 | 1.7939939 | 1.8251906 | 1.7854694 | 0 |
| 1726099020 | 1.7939839 | 0 | 0.07 | 1.7856784 | 1.8016529 | 1.7848287 | 0 |
| 1726012620 | 1.792779 | -0 | -0.23 | 1.7905901 | 1.8070114 | 1.7856088 | 0 |
| 1725926220 | 1.7969803 | 0 | 0.10 | 1.7965432 | 1.8165752 | 1.7875475 | 0 |
| 1725839820 | 1.7952598 | 0 | 0.00 | 1.7952598 | 1.7952598 | 1.795176 | 0 |
| 1725753420 | 1.795176 | 0 | 0.00 | 1.795176 | 1.795176 | 1.795176 | 0 |
| 1725667020 | 1.795176 | -0.01 | -0.74 | 1.7990411 | 1.8147035 | 1.7885628 | 0 |
| 1725580620 | 1.8085292 | 0.02 | 1.09 | 1.7883343 | 1.812147 | 1.7932477 | 0 |
| 1725494220 | 1.7890523 | 0.01 | 0.41 | 1.7820979 | 1.8042256 | 1.7839011 | 0 |
| 1725407820 | 1.7816762 | -0.01 | -0.67 | 1.7929865 | 1.7973604 | 1.7800259 | 0 |
| 1725321420 | 1.7936207 | -0 | -0.08 | 1.7933534 | 1.8161539 | 1.7870368 | 0 |
| 1725235020 | 1.7949724 | 0 | 0.00 | 1.7949724 | 1.7949724 | 1.7949724 | 0 |
| 1725148620 | 1.7949724 | 0 | 0.00 | 1.7949724 | 1.7949724 | 1.7949724 | 0 |
| 1725062220 | 1.7949724 | -0 | -0.04 | 1.7867377 | 1.8165386 | 1.7841207 | 0 |
| 1724975820 | 1.7956316 | 0 | 0.09 | 1.7829906 | 1.8175449 | 1.7857464 | 0 |
| 1724889420 | 1.7940322 | 0.01 | 0.30 | 1.7995649 | 1.8060608 | 1.7829931 | 0 |
| 1724803020 | 1.7887479 | -0.01 | -0.45 | 1.7854279 | 1.8051996 | 1.7878148 | 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
