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 | 1.55 | 1.55 | 1.4 | 361986 | 1.49849232 | DE |
| 4 | -0.15 | -8.82352941176 | 1.7 | 1.7 | 1.4 | 370023 | 1.55456754 | DE |
| 12 | -0.2 | -11.4285714286 | 1.75 | 2 | 1.4 | 191408 | 1.61138807 | DE |
| 26 | -0.3 | -16.2162162162 | 1.85 | 2.1 | 1.4 | 412179 | 1.83805751 | DE |
| 52 | -0.45 | -22.5 | 2 | 3.35 | 1.3 | 738401 | 1.97544764 | DE |
| 156 | -0.7 | -31.1111111111 | 2.25 | 3.35 | 1.225 | 762397 | 2.05996659 | DE |
| 260 | -4.7 | -75.2 | 6.25 | 10 | 0.9375 | 3171365 | 4.12083004 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 1.47 | -0.08 | -5.16 | 1.55 | 1.55 | 1.4 | 1165315 |
| 1732037400 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 3396 |
| 1731951000 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 17000 |
| 1731691800 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 82117 |
| 1731605400 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 542100 |
| 1731519000 | 1.55 | -0.05 | -3.13 | 1.55 | 1.55 | 1.55 | 1076500 |
| 1731432600 | 1.6 | 0.05 | 3.23 | 1.55 | 1.6 | 1.55 | 221 |
| 1731346200 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.5 | 358861 |
| 1731087000 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 1736118 |
| 1731000600 | 1.55 | -0.05 | -3.13 | 1.625 | 1.625 | 1.55 | 1601 |
| 1730914200 | 1.6 | -0.03 | -1.54 | 1.625 | 1.625 | 1.575 | 897563 |
| 1730827800 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.61 | 122341 |
| 1730741400 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.61 | 176210 |
| 1730482200 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.62 | 21049 |
| 1730395800 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.6 | 127446 |
| 1730309400 | 1.625 | 0.1 | 6.21 | 1.625 | 1.625 | 1.59 | 34256 |
| 1730223000 | 1.53 | -0.17 | -10.00 | 1.7 | 1.7 | 1.53 | 645383 |
| 1730136600 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1729873800 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 33199 |
| 1729787400 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 359787 |
| 1729701000 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.675 | 139 |
| 1729614600 | 1.7 | -0.05 | -2.86 | 1.75 | 1.75 | 1.685 | 788890 |
| 1729528200 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 887 |
| 1729269000 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 991 |
| 1729182600 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 415 |
| 1729096200 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 14210 |
| 1729009800 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 24729 |
| 1728923400 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 1050 |
| 1728664200 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 13172 |
| 1728577800 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1728491400 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 12 |
| 1728405000 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 12955 |
| 1728318600 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1728059400 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 6642 |
| 1727973000 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 322426 |
| 1727886600 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1727800200 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1727713800 | 1.75 | -0.04 | -2.23 | 1.75 | 1.75 | 1.75 | 9100 |
| 1727454600 | 1.79 | 0.04 | 2.29 | 1.75 | 1.79 | 1.75 | 15500 |
| 1727368200 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 1854 |
| 1727281800 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 577 |
| 1727195400 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 81449 |
| 1727109000 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1726849800 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 36932 |
| 1726763400 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 30696 |
| 1726677000 | 1.75 | 0.05 | 2.94 | 2 | 2 | 1.75 | 735966 |
| 1726590600 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 12311 |
| 1726504200 | 1.7 | 0.1 | 6.25 | 1.6 | 1.7 | 1.6 | 1314748 |
| 1726245000 | 1.6 | -0.01 | -0.62 | 1.6 | 1.6 | 1.535 | 14187 |
| 1726158600 | 1.61 | -0.04 | -2.42 | 1.65 | 1.675 | 1.6 | 210218 |
| 1726072200 | 1.65 | 0 | 0.00 | 1.65 | 1.675 | 1.65 | 1448 |
| 1725985800 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 17685 |
| 1725899400 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 80 |
| 1725640200 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 138868 |
| 1725553800 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1725467400 | 1.65 | -0.1 | -5.71 | 1.7 | 1.7 | 1.65 | 195786 |
| 1725381000 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 104992 |
| 1725294600 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 150836 |
| 1725035400 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1724949000 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 13842 |
| 1724862600 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 1726 |
| 1724776200 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.715 | 1789823 |
| 1724430600 | 1.75 | -0.05 | -2.78 | 1.8 | 1.8 | 1.75 | 5218 |
| 1724344200 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 1698 |
| 1724257800 | 1.8 | -0.05 | -2.70 | 1.85 | 1.85 | 1.8 | 64678 |
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
