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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 0.46865 | -0.0494 | -9.54 | 0.5161 | 0.5342 | 0.46435 | 52868 |
| 1732555800 | 0.51805 | 0.04655 | 9.87 | 0.4992 | 0.53 | 0.48715 | 15909 |
| 1732296600 | 0.4715 | 0.0022 | 0.47 | 0.4702 | 0.49195 | 0.4652 | 11360 |
| 1732210200 | 0.4693 | 0.00495 | 1.07 | 0.448 | 0.46935 | 0.4468 | 14795 |
| 1732123800 | 0.46435 | -0.0189 | -3.91 | 0.4993 | 0.50275 | 0.46125 | 25579 |
| 1732037400 | 0.48325 | -0.01685 | -3.37 | 0.503 | 0.503 | 0.47 | 43814 |
| 1731951000 | 0.5001 | 0.04555 | 10.02 | 0.4629 | 0.50305 | 0.45645 | 20492 |
| 1731691800 | 0.45455 | -0.04475 | -8.96 | 0.4731 | 0.49465 | 0.454 | 172627 |
| 1731605400 | 0.4993 | -0.024 | -4.59 | 0.5002 | 0.5002 | 0.49655 | 2491 |
| 1731519000 | 0.5233 | -0.0288 | -5.22 | 0.5387999 | 0.5770999 | 0.5187 | 4537 |
| 1731432600 | 0.5521 | -0.03135 | -5.37 | 0.5769 | 0.6213 | 0.54865 | 41193 |
| 1731346200 | 0.58345 | -0.02835 | -4.63 | 0.5911999 | 0.62195 | 0.56325 | 23518 |
| 1731087000 | 0.6118 | 0.0025001 | 0.41 | 0.6427 | 0.6532 | 0.60375 | 107958 |
| 1731000600 | 0.6092999 | 0.0599499 | 10.91 | 0.5846 | 0.6434 | 0.57495 | 35903 |
| 1730914200 | 0.54935 | 0.0176501 | 3.32 | 0.55 | 0.57795 | 0.52585 | 22254 |
| 1730827800 | 0.5316999 | -0.01275 | -2.34 | 0.56 | 0.5695 | 0.51905 | 6834 |
| 1730741400 | 0.54445 | 0.00855 | 1.60 | 0.5359 | 0.5513 | 0.5099 | 17761 |
| 1730482200 | 0.5359 | -0.0424 | -7.33 | 0.5442 | 0.551 | 0.52515 | 11295 |
| 1730395800 | 0.5783 | -0.056 | -8.83 | 0.596 | 0.62685 | 0.552 | 38554 |
| 1730309400 | 0.6343 | -0.22865 | -26.50 | 0.6928 | 0.72005 | 0.62725 | 150310 |
| 1730223000 | 0.86295 | 0.0681001 | 8.57 | 0.8 | 0.86905 | 0.7847499 | 8993 |
| 1730136600 | 0.7948499 | 0.0260499 | 3.39 | 0.7881 | 0.8257 | 0.772 | 10435 |
| 1729873800 | 0.7688 | 0.05275 | 7.37 | 0.7618 | 0.7766499 | 0.7618 | 2196 |
| 1729787400 | 0.71605 | 0.0206 | 2.96 | 0.72 | 0.91485 | 0.7121499 | 2109 |
| 1729701000 | 0.69545 | -0.01865 | -2.61 | 0.7288 | 0.9051 | 0.6871 | 2257 |
| 1729614600 | 0.7141 | -0.0232 | -3.15 | 0.7659 | 0.92415 | 0.71105 | 1736 |
| 1729528200 | 0.7373 | -0.03045 | -3.97 | 0.7399 | 0.76955 | 0.7298 | 12963 |
| 1729269000 | 0.76775 | -0.0174 | -2.22 | 0.7708 | 0.8095 | 0.7514999 | 2179 |
| 1729182600 | 0.78515 | 0.00805 | 1.04 | 0.8048 | 0.95025 | 0.76575 | 14925 |
| 1729096200 | 0.7771 | -0.0086 | -1.09 | 0.79 | 0.92255 | 0.74325 | 9706 |
| 1729009800 | 0.7857 | -0.14715 | -15.77 | 0.85 | 0.85 | 0.75895 | 47182 |
| 1728923400 | 0.93285 | 0.0202 | 2.21 | 0.93285 | 0.93285 | 0.93285 | 223 |
| 1728664200 | 0.91265 | -0.1042 | -10.25 | 0.9113 | 1.0015 | 0.8692 | 7918 |
| 1728577800 | 1.01685 | 0.01 | 0.54 | 1.0468 | 1.0468 | 0.9683 | 1013 |
| 1728491400 | 1.0114 | -0.02 | -1.56 | 1.0571 | 1.08595 | 0.99395 | 15957 |
| 1728405000 | 1.02745 | 0.03 | 3.03 | 1.02745 | 1.02745 | 1.02745 | 1235 |
| 1728318600 | 0.9972 | 0.0361 | 3.76 | 1.0284 | 1.0499 | 0.9691 | 51813 |
| 1728059400 | 0.9611 | 0.0646 | 7.21 | 0.9415 | 0.9848 | 0.9129 | 9202 |
| 1727973000 | 0.8965 | 0.0227 | 2.60 | 0.8519 | 1.014 | 0.8513 | 6519 |
| 1727886600 | 0.8738 | 0.0381 | 4.56 | 0.84 | 0.9587 | 0.8074 | 991 |
| 1727800200 | 0.8357 | -0.0797 | -8.71 | 0.8357 | 0.8357 | 0.8357 | 2857 |
| 1727713800 | 0.9154 | -0.0086 | -0.93 | 0.9009 | 0.98085 | 0.85275 | 4222 |
| 1727454600 | 0.924 | -0.01625 | -1.73 | 0.9602 | 0.9898 | 0.91605 | 26895 |
| 1727368200 | 0.94025 | 0.06305 | 7.19 | 0.8552 | 1.00285 | 0.8552 | 24342 |
| 1727281800 | 0.8772 | 0.07475 | 9.32 | 0.8239 | 0.88585 | 0.79705 | 2320 |
| 1727195400 | 0.80245 | 0.0166 | 2.11 | 0.8262 | 0.83695 | 0.7707 | 2919 |
| 1727109000 | 0.78585 | 0.03715 | 4.96 | 0.7299 | 0.8231 | 0.7299 | 8561 |
| 1726849800 | 0.7487 | -0.06105 | -7.54 | 0.7487 | 0.7487 | 0.7487 | 169 |
| 1726763400 | 0.80975 | 0.10395 | 14.73 | 0.749 | 0.8105 | 0.749 | 11021 |
| 1726677000 | 0.7058 | -0.0551 | -7.24 | 0.7235 | 0.73995 | 0.6993 | 1743 |
| 1726590600 | 0.7609 | 0.01385 | 1.85 | 0.7372 | 0.78465 | 0.7254 | 35148 |
| 1726504200 | 0.74705 | 0.00745 | 1.01 | 0.74705 | 0.74705 | 0.74705 | 1704 |
| 1726245000 | 0.7396 | 0.0385501 | 5.50 | 0.7396 | 0.7396 | 0.7396 | 2897 |
| 1726158600 | 0.7010499 | 0.0887499 | 14.49 | 0.7010499 | 0.7010499 | 0.7010499 | 25173 |
| 1726072200 | 0.6123 | 0.0414 | 7.25 | 0.6123 | 0.6123 | 0.6123 | 23220 |
| 1725985800 | 0.5709 | 0.0313 | 5.80 | 0.5709 | 0.5709 | 0.5709 | 2548 |
| 1725899400 | 0.5396 | 0.0371001 | 7.38 | 0.5396 | 0.5396 | 0.5396 | 539 |
| 1725640200 | 0.5024999 | -0.075 | -12.99 | 0.5153 | 0.63215 | 0.5009 | 119814 |
| 1725553800 | 0.5775 | -0.0366 | -5.96 | 0.6294999 | 0.6447 | 0.5557 | 4219 |
| 1725467400 | 0.6141 | -0.0119 | -1.90 | 0.5588 | 0.6323 | 0.54645 | 18006 |
| 1725381000 | 0.626 | -0.1168 | -15.72 | 0.6494 | 0.6549 | 0.61325 | 9790 |
| 1725294600 | 0.7428 | 0.05055 | 7.30 | 0.7428 | 0.7428 | 0.7428 | 356 |
| 1725035400 | 0.69225 | -0.0293 | -4.06 | 0.713 | 0.7469 | 0.69015 | 26819 |
| 1724949000 | 0.72155 | 0.03405 | 4.95 | 0.6657 | 0.7433999 | 0.649 | 54745 |
| 1724862600 | 0.6875 | -0.0637 | -8.48 | 0.73 | 0.7367 | 0.6741 | 22976 |
| 1724776200 | 0.7512 | -0.0768 | -9.28 | 0.7673 | 0.7673 | 0.74985 | 3207 |
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
