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 | 0.35 | 9.72222222222 | 3.6 | 3.95 | 3.5 | 1251112 | 3.67372025 | DE |
| 4 | 0.2 | 5.33333333333 | 3.75 | 4.15 | 3.5 | 521624 | 3.69070781 | DE |
| 12 | -0.15 | -3.65853658537 | 4.1 | 4.35 | 3.5 | 422307 | 3.89818089 | DE |
| 26 | -0.9 | -18.5567010309 | 4.85 | 4.9 | 3.5 | 404456 | 4.13234706 | DE |
| 52 | -0.9 | -18.5567010309 | 4.85 | 7.25 | 3.5 | 424389 | 4.73934789 | DE |
| 156 | -3.575 | -47.5083056478 | 7.525 | 12 | 3.1 | 404087 | 5.51303027 | DE |
| 260 | -3.8 | -49.0322580645 | 7.75 | 20.5 | 3.1 | 343256 | 7.1626032 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 3.95 | 0.05 | 1.28 | 3.95 | 3.95 | 3.95 | 180125 |
| 1732210200 | 3.9 | 0.1 | 2.63 | 3.8 | 3.9 | 3.8 | 1494153 |
| 1732123800 | 3.8 | 0.3 | 8.57 | 3.5 | 3.85 | 3.5 | 1630187 |
| 1732037400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 61772 |
| 1731951000 | 3.5 | 0 | 0.00 | 3.5 | 3.55 | 3.5 | 1163854 |
| 1731691800 | 3.5 | -0.1 | -2.78 | 3.6 | 3.6 | 3.5 | 1905593 |
| 1731605400 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 153094 |
| 1731519000 | 3.6 | -0.05 | -1.37 | 3.65 | 3.65 | 3.6 | 531892 |
| 1731432600 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 117722 |
| 1731346200 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 316315 |
| 1731087000 | 3.65 | -0.1 | -2.67 | 3.75 | 3.75 | 3.65 | 461654 |
| 1731000600 | 3.75 | -0.05 | -1.32 | 4.05 | 4.15 | 3.7 | 1522970 |
| 1730914200 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 124460 |
| 1730827800 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 125277 |
| 1730741400 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 84636 |
| 1730482200 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 199062 |
| 1730395800 | 3.8 | -0.05 | -1.30 | 3.85 | 3.85 | 3.8 | 131053 |
| 1730309400 | 3.85 | 0.05 | 1.32 | 3.8 | 3.85 | 3.8 | 6426 |
| 1730223000 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 173484 |
| 1730136600 | 3.8 | 0.05 | 1.33 | 3.75 | 3.8 | 3.75 | 167669 |
| 1729873800 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 61210 |
| 1729787400 | 3.75 | -0.1 | -2.60 | 3.85 | 3.85 | 3.65 | 641624 |
| 1729701000 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 353865 |
| 1729614600 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 64717 |
| 1729528200 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 95100 |
| 1729269000 | 3.85 | -0.1 | -2.53 | 3.95 | 3.95 | 3.85 | 310154 |
| 1729182600 | 3.95 | -0.05 | -1.25 | 4 | 4 | 3.95 | 38812 |
| 1729096200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 279561 |
| 1729009800 | 4 | -0.05 | -1.23 | 4.05 | 4.05 | 3.95 | 446538 |
| 1728923400 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 40586 |
| 1728664200 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 210234 |
| 1728577800 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 34518 |
| 1728491400 | 4.05 | -0.05 | -1.22 | 4.05 | 4.05 | 4.05 | 269633 |
| 1728405000 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 2168124 |
| 1728318600 | 4.1 | -0.05 | -1.20 | 4.05 | 4.1 | 4.05 | 650000 |
| 1728059400 | 4.15 | 0.1 | 2.47 | 4.05 | 4.15 | 4.05 | 182998 |
| 1727973000 | 4.05 | 0.15 | 3.85 | 3.9 | 4.05 | 3.9 | 573877 |
| 1727886600 | 3.9 | -0.1 | -2.50 | 4 | 4 | 3.9 | 208669 |
| 1727800200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 278663 |
| 1727713800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 59384 |
| 1727454600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 109697 |
| 1727368200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 313532 |
| 1727281800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 116322 |
| 1727195400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 1098856 |
| 1727109000 | 4 | -0.05 | -1.23 | 4.2 | 4.2 | 4 | 1173852 |
| 1726849800 | 4.05 | 0.05 | 1.25 | 4 | 4.05 | 3.9 | 1426615 |
| 1726763400 | 4 | 0.1 | 2.56 | 3.9 | 4 | 3.9 | 88830 |
| 1726677000 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 448997 |
| 1726590600 | 3.9 | -0.1 | -2.50 | 4 | 4 | 3.9 | 202044 |
| 1726504200 | 4 | -0.1 | -2.44 | 4.1 | 4.1 | 4 | 33380 |
| 1726245000 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 336389 |
| 1726158600 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 23 |
| 1726072200 | 4.1 | -0.05 | -1.20 | 4.15 | 4.15 | 4.1 | 783893 |
| 1725985800 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 54613 |
| 1725899400 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 192625 |
| 1725640200 | 4.15 | -0.16 | -3.71 | 4.15 | 4.15 | 4.15 | 255791 |
| 1725553800 | 4.3099999 | 0.21 | 5.12 | 4.1 | 4.3099999 | 4.1 | 490680 |
| 1725467400 | 4.1 | -0.05 | -1.20 | 4.15 | 4.15 | 4.1 | 178783 |
| 1725381000 | 4.15 | -0.2 | -4.60 | 4.35 | 4.35 | 4.15 | 358867 |
| 1725294600 | 4.35 | 0.25 | 6.10 | 4.35 | 4.35 | 4.35 | 331667 |
| 1725035400 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 112207 |
| 1724949000 | 4.1 | -0.15 | -3.53 | 4.25 | 4.25 | 4.1 | 394045 |
| 1724862600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 124266 |
| 1724776200 | 4.25 | -0.05 | -1.16 | 4.3 | 4.3 | 4.25 | 145290 |
| 1724430600 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 294578 |
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
