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 | -0.0226954 | -0.957421663132 | 2.3704707 | 2.3930678 | 2.3368356 | 0 | 0 | FX |
| 4 | -0.0035499 | -0.150974437734 | 2.3513252 | 2.3974198 | 2.301653 | 0 | 0 | FX |
| 12 | 0.1032511 | 4.60013307052 | 2.2445242 | 2.4697062 | 2.2360187 | 0 | 0 | FX |
| 26 | 0.2590154 | 12.4004391314 | 2.0887599 | 2.4697062 | 2.0384231 | 0 | 0 | FX |
| 52 | 0.2736885 | 13.1956145712 | 2.0740868 | 2.4697062 | 1.9693565 | 0 | 0 | FX |
| 156 | -0.3478351 | -12.9037601279 | 2.6956104 | 2.9607472 | 8.51E-5 | 0 | 0 | FX |
| 260 | -0.2048045 | -8.02343182376 | 2.5525798 | 3.2423844 | 8.51E-5 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 2.3470015 | -0.02 | -0.64 | 2.3630372 | 2.3576856 | 2.3421384 | 0 |
| 1732579020 | 2.3621504 | 0.02 | 0.66 | 2.3466815 | 2.3669612 | 2.3368356 | 0 |
| 1732492620 | 2.3466967 | 0 | 0.00 | 2.3466967 | 2.3466967 | 2.3466967 | 0 |
| 1732406220 | 2.3466967 | 0 | 0.00 | 2.3466967 | 2.3466967 | 2.3466967 | 0 |
| 1732319820 | 2.3466967 | -0.02 | -0.76 | 2.3640026 | 2.3930678 | 2.3431865 | 0 |
| 1732233420 | 2.3646046 | 0 | 0.16 | 2.3609994 | 2.372392 | 2.3501406 | 0 |
| 1732147020 | 2.3609228 | -0.01 | -0.32 | 2.3704707 | 2.3750513 | 2.3555947 | 0 |
| 1732060620 | 2.3684679 | -0.01 | -0.36 | 2.3767301 | 2.3811858 | 2.3602674 | 0 |
| 1731974220 | 2.3770733 | 0.01 | 0.31 | 2.3691238 | 2.3819014 | 2.3658921 | 0 |
| 1731887820 | 2.3696624 | 0 | 0.09 | 2.3805928 | 2.3805928 | 2.3627149 | 0 |
| 1731801420 | 2.367577 | 0 | 0.00 | 2.367577 | 2.367577 | 2.367577 | 0 |
| 1731715020 | 2.367577 | 0.04 | 1.89 | 2.323654 | 2.3708108 | 2.3173177 | 0 |
| 1731628620 | 2.3237496 | -0 | -0.20 | 2.3284788 | 2.3361042 | 2.3126899 | 0 |
| 1731542220 | 2.3283858 | 0 | 0.03 | 2.3277076 | 2.3493814 | 2.3243594 | 0 |
| 1731455820 | 2.3277304 | -0 | -0.07 | 2.3296636 | 2.3390786 | 2.313993 | 0 |
| 1731369420 | 2.3293422 | -0.06 | -2.35 | 2.3852534 | 2.3934033 | 2.325313 | 0 |
| 1731283020 | 2.385433 | -0 | -0.19 | 2.3901235 | 2.3901235 | 2.3843008 | 0 |
| 1731196620 | 2.3899586 | 0 | 0.00 | 2.3899586 | 2.3899586 | 2.3899586 | 0 |
| 1731110220 | 2.3899586 | -0 | -0.18 | 2.3942716 | 2.3973861 | 2.3666911 | 0 |
| 1731023820 | 2.3943302 | 0.05 | 1.93 | 2.3493444 | 2.3967586 | 2.3572406 | 0 |
| 1730937420 | 2.348887 | -0.03 | -1.45 | 2.3834017 | 2.3974198 | 2.3421906 | 0 |
| 1730851020 | 2.3834095 | -0 | -0.15 | 2.3882613 | 2.3970879 | 2.38064 | 0 |
| 1730764620 | 2.387038 | 0.04 | 1.50 | 2.3530952 | 2.3884609 | 2.3516039 | 0 |
| 1730678220 | 2.3518455 | -0 | -0.01 | 2.3521728 | 2.3599885 | 2.3516256 | 0 |
| 1730591820 | 2.3521728 | 0 | 0.00 | 2.3521728 | 2.3521728 | 2.3521728 | 0 |
| 1730505420 | 2.3521728 | 0.01 | 0.64 | 2.3375524 | 2.362987 | 2.3322631 | 0 |
| 1730419020 | 2.3372132 | 0.02 | 0.95 | 2.3155139 | 2.3406922 | 2.301653 | 0 |
| 1730332620 | 2.3152083 | -0.04 | -1.54 | 2.3513251 | 2.3638201 | 2.3085613 | 0 |
| 1730246220 | 2.3514178 | -0 | -0.01 | 2.3517977 | 2.3585889 | 2.3464686 | 0 |
| 1730159820 | 2.3516029 | -0.01 | -0.44 | 2.3619289 | 2.363397 | 2.3393035 | 0 |
| 1730073420 | 2.3620051 | 0 | 0.07 | 2.3580052 | 2.3677042 | 2.3580052 | 0 |
| 1729986960 | 2.3604432 | 0 | 0.00 | 2.3604432 | 2.3604432 | 2.3604432 | 0 |
| 1729900620 | 2.3604432 | 0.01 | 0.61 | 2.345885 | 2.3664071 | 2.3400266 | 0 |
| 1729814220 | 2.3460358 | 0.02 | 0.70 | 2.3295963 | 2.3503776 | 2.3269023 | 0 |
| 1729727820 | 2.3296491 | -0.05 | -2.01 | 2.3774142 | 2.3813177 | 2.319605 | 0 |
| 1729641420 | 2.3773345 | 0.01 | 0.27 | 2.3707984 | 2.3816397 | 2.364976 | 0 |
| 1729555020 | 2.3708853 | -0.01 | -0.24 | 2.3763747 | 2.3789268 | 2.3620401 | 0 |
| 1729468620 | 2.3765312 | 0 | 0.01 | 2.3762709 | 2.3834547 | 2.3744355 | 0 |
| 1729382220 | 2.3762709 | 0 | 0.00 | 2.3762709 | 2.3762709 | 2.3762709 | 0 |
| 1729295820 | 2.3762709 | 0.01 | 0.32 | 2.368917 | 2.3854842 | 2.3695878 | 0 |
| 1729209420 | 2.3687927 | 0.01 | 0.61 | 2.3543373 | 2.3700068 | 2.3411605 | 0 |
| 1729123020 | 2.3545186 | -0 | -0.13 | 2.3575582 | 2.3701058 | 2.3487978 | 0 |
| 1729036620 | 2.3576536 | -0.02 | -1.01 | 2.3811653 | 2.3784005 | 2.3535896 | 0 |
| 1728950220 | 2.3816307 | -0.02 | -0.66 | 2.3975787 | 2.4037767 | 2.3755289 | 0 |
| 1728863820 | 2.3974354 | -0.01 | -0.24 | 2.4026694 | 2.406103 | 2.3954908 | 0 |
| 1728777420 | 2.4031363 | 0 | 0.00 | 2.4031363 | 2.4031363 | 2.4031363 | 0 |
| 1728691020 | 2.4031363 | 0.03 | 1.29 | 2.3726584 | 2.4061525 | 2.3723184 | 0 |
| 1728604620 | 2.3726124 | 0.04 | 1.51 | 2.3373317 | 2.376104 | 2.3388366 | 0 |
| 1728518220 | 2.3374141 | -0.01 | -0.62 | 2.3522712 | 2.3614829 | 2.331656 | 0 |
| 1728431820 | 2.3519419 | -0.04 | -1.80 | 2.3953612 | 2.3917199 | 2.3500663 | 0 |
| 1728345420 | 2.3950051 | -0.01 | -0.38 | 2.4043328 | 2.4224166 | 2.3865465 | 0 |
| 1728259020 | 2.4041404 | 0 | 0.03 | 2.4044697 | 2.4059638 | 2.4025594 | 0 |
| 1728172620 | 2.403473 | 0 | 0.00 | 2.403473 | 2.403473 | 2.403473 | 0 |
| 1728086220 | 2.403473 | 0.01 | 0.30 | 2.396387 | 2.4087004 | 2.3870594 | 0 |
| 1727999820 | 2.3962456 | -0.01 | -0.38 | 2.4050087 | 2.4181787 | 2.3856122 | 0 |
| 1727913420 | 2.4053159 | 0.01 | 0.55 | 2.3929827 | 2.4112979 | 2.3845185 | 0 |
| 1727827020 | 2.3920452 | -0.03 | -1.32 | 2.4238996 | 2.4354531 | 2.3854207 | 0 |
| 1727740620 | 2.4239377 | -0.03 | -1.08 | 2.4508513 | 2.4609888 | 2.4219685 | 0 |
| 1727654220 | 2.4503622 | -0 | -0.02 | 2.4493701 | 2.4541802 | 2.4460698 | 0 |
| 1727567760 | 2.4507855 | 0 | 0.00 | 2.4507855 | 2.4507855 | 2.4507855 | 0 |
| 1727481360 | 2.4507855 | -0 | -0.12 | 2.4534953 | 2.4697062 | 2.433586 | 0 |
| 1727395020 | 2.4536908 | 0 | 0.15 | 2.4501565 | 2.4678608 | 2.4444575 | 0 |
| 1727308620 | 2.4500458 | 0.05 | 2.01 | 2.4019803 | 2.4606554 | 2.3884219 | 0 |
| 1727222220 | 2.4017684 | 0 | 0.14 | 2.3986201 | 2.4071492 | 2.3965158 | 0 |
| 1727135820 | 2.3983979 | 0.03 | 1.31 | 2.3620084 | 2.403028 | 2.3717636 | 0 |
| 1727049420 | 2.3674792 | -0 | -0.01 | 2.3677847 | 2.369258 | 2.3634734 | 0 |
| 1726963020 | 2.3677847 | 0 | 0.00 | 2.3677847 | 2.3677847 | 2.3677847 | 0 |
| 1726876620 | 2.3677847 | 0.02 | 0.82 | 2.347796 | 2.3768957 | 2.3371745 | 0 |
| 1726790220 | 2.3484697 | 0.01 | 0.38 | 2.3395066 | 2.3644621 | 2.338231 | 0 |
| 1726703820 | 2.339584 | 0.02 | 0.80 | 2.3213694 | 2.3411062 | 2.3187327 | 0 |
| 1726617420 | 2.3209387 | -0.01 | -0.40 | 2.3302751 | 2.3342272 | 2.3097884 | 0 |
| 1726531020 | 2.3302751 | 0.02 | 0.66 | 2.3151207 | 2.3318013 | 2.3153929 | 0 |
| 1726444620 | 2.3149791 | 0.05 | 2.39 | 2.314902 | 2.3177976 | 2.3133003 | 0 |
| 1726358220 | 2.2608925 | 0 | 0.00 | 2.2608925 | 2.2608925 | 2.2608925 | 0 |
| 1726271820 | 2.2608925 | -0 | -0.17 | 2.2646911 | 2.2734324 | 2.2583127 | 0 |
| 1726185420 | 2.2648183 | 0 | 0.02 | 2.2643391 | 2.2672793 | 2.248637 | 0 |
| 1726099020 | 2.2642777 | 0.01 | 0.49 | 2.2529982 | 2.266291 | 2.2495607 | 0 |
| 1726012620 | 2.2532948 | -0.01 | -0.23 | 2.2582646 | 2.2646874 | 2.2475584 | 0 |
| 1725926220 | 2.2583974 | -0.01 | -0.45 | 2.2687529 | 2.271524 | 2.2518112 | 0 |
| 1725839820 | 2.2687018 | 0 | 0.08 | 2.2668702 | 2.2690023 | 2.2657122 | 0 |
| 1725753420 | 2.2668702 | 0 | 0.00 | 2.2668702 | 2.2668702 | 2.2668702 | 0 |
| 1725667020 | 2.2668702 | -0.01 | -0.40 | 2.2757651 | 2.2876542 | 2.2627996 | 0 |
| 1725580620 | 2.2759861 | 0.03 | 1.14 | 2.249569 | 2.282329 | 2.2486505 | 0 |
| 1725494220 | 2.2502602 | 0.01 | 0.28 | 2.2445242 | 2.2574667 | 2.2360186 | 0 |
| 1725407820 | 2.2439478 | -0.02 | -0.91 | 2.264207 | 2.2645516 | 2.2390412 | 0 |
| 1725321420 | 2.2644422 | 0 | 0.06 | 2.2628564 | 2.26612 | 2.2491291 | 0 |
| 1725235020 | 2.2631918 | 0 | 0.00 | 2.2631918 | 2.2631918 | 2.2631918 | 0 |
| 1725148620 | 2.2631918 | 0 | 0.00 | 2.2631918 | 2.2631918 | 2.2631918 | 0 |
| 1725062220 | 2.2631918 | -0.01 | -0.47 | 2.2734506 | 2.2908053 | 2.2613603 | 0 |
| 1724975820 | 2.2738203 | 0.02 | 0.74 | 2.2567694 | 2.2829055 | 2.2579599 | 0 |
| 1724889420 | 2.2570537 | -0.01 | -0.54 | 2.269596 | 2.2765779 | 2.2539278 | 0 |
| 1724803020 | 2.2693786 | -0.01 | -0.48 | 2.28018 | 2.2829461 | 2.2647684 | 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
