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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 4.7665 | 0 | 0.06 | 4.771 | 4.78075 | 4.74525 | 48376 |
| 1732210200 | 4.7634999 | 0 | 0.09 | 4.7645 | 4.77325 | 4.72875 | 68969 |
| 1732123800 | 4.759 | -0.04 | -0.73 | 4.8005 | 4.80525 | 4.75025 | 17202 |
| 1732037400 | 4.7939999 | 0.02 | 0.33 | 4.815 | 4.8179999 | 4.75875 | 7158 |
| 1731951000 | 4.7779999 | 0.04 | 0.76 | 4.7565 | 4.781 | 4.74425 | 74661 |
| 1731691800 | 4.742 | -0.02 | -0.43 | 4.753 | 4.9105 | 4.6215 | 10427 |
| 1731605400 | 4.76225 | -0.01 | -0.14 | 4.747 | 4.7815 | 4.733 | 174103 |
| 1731519000 | 4.769 | -0.03 | -0.56 | 4.8 | 4.9355 | 4.6435 | 22233 |
| 1731432600 | 4.796 | -0.09 | -1.90 | 4.829 | 4.836 | 4.79175 | 1289426 |
| 1731346200 | 4.889 | -0.03 | -0.68 | 4.9335 | 4.954 | 4.88525 | 42143 |
| 1731087000 | 4.92225 | -0.11 | -2.24 | 5.0039999 | 5.0145 | 4.917 | 484737 |
| 1731000600 | 5.035 | 0.11 | 2.20 | 4.993 | 5.049 | 4.8724999 | 92163 |
| 1730914200 | 4.92675 | -0.07 | -1.42 | 4.9595 | 4.976 | 4.8945 | 112006 |
| 1730827800 | 4.99775 | 0.04 | 0.88 | 4.985 | 5.0085 | 4.96175 | 123324 |
| 1730741400 | 4.954 | 0.02 | 0.51 | 4.9245 | 4.9685 | 4.9245 | 21075 |
| 1730482200 | 4.929 | 0.04 | 0.82 | 4.9225 | 4.9494999 | 4.9185 | 58216 |
| 1730395800 | 4.88875 | -0.04 | -0.73 | 4.902 | 4.92025 | 4.8705 | 238800 |
| 1730309400 | 4.92475 | -0.04 | -0.89 | 4.9405 | 4.94825 | 4.90925 | 154253 |
| 1730223000 | 4.969 | -0.01 | -0.22 | 4.9555 | 4.997 | 4.94675 | 163463 |
| 1730136600 | 4.98 | 0.01 | 0.19 | 4.9734999 | 4.99875 | 4.95325 | 56232 |
| 1729873800 | 4.9705 | 0.02 | 0.50 | 4.9535 | 4.9855 | 4.94975 | 266506 |
| 1729787400 | 4.946 | -0.03 | -0.52 | 4.9645 | 4.98575 | 4.9429999 | 297849 |
| 1729701000 | 4.972 | -0.02 | -0.43 | 5.006 | 5.013 | 4.96825 | 322374 |
| 1729614600 | 4.9935 | 0 | 0.03 | 4.998 | 5.024 | 4.9695 | 235470 |
| 1729528200 | 4.99225 | -0.07 | -1.37 | 5.021 | 5.0425 | 4.99225 | 40431 |
| 1729269000 | 5.0615 | 0.04 | 0.85 | 5.066 | 5.0885 | 5.0385 | 675434 |
| 1729182600 | 5.019 | -0.02 | -0.47 | 5.025 | 5.0675 | 4.995 | 176848 |
| 1729096200 | 5.0425 | 0.04 | 0.74 | 5.0199999 | 5.0435 | 5.006 | 82436 |
| 1729009800 | 5.0054999 | -0.08 | -1.63 | 5.038 | 5.063 | 5.003 | 255050 |
| 1728923400 | 5.0885 | -0.01 | -0.25 | 5.085 | 5.119 | 5.051 | 424294 |
| 1728664200 | 5.101 | 0.03 | 0.59 | 5.039 | 5.1365 | 5.0245 | 42937 |
| 1728577800 | 5.071 | -0 | -0.06 | 5.07 | 5.1125 | 5.035 | 13573 |
| 1728491400 | 5.074 | -0 | -0.09 | 5.0439999 | 5.077 | 5.023 | 47425 |
| 1728405000 | 5.0785 | -0.11 | -2.10 | 5.079 | 5.1035 | 5.0225 | 104549 |
| 1728318600 | 5.1875 | 0.05 | 0.93 | 5.2009999 | 5.2095 | 5.174 | 46672 |
| 1728059400 | 5.1395 | 0.01 | 0.28 | 5.183 | 5.183 | 5.1375 | 23095 |
| 1727973000 | 5.125 | -0.04 | -0.83 | 5.167 | 5.174 | 5.0875 | 10964 |
| 1727886600 | 5.168 | 0.09 | 1.67 | 5.186 | 5.2255 | 5.151 | 284963 |
| 1727800200 | 5.083 | -0.02 | -0.37 | 5.103 | 5.1185 | 5.057 | 158239 |
| 1727713800 | 5.102 | -0.06 | -1.20 | 5.174 | 5.184 | 5.102 | 50659 |
| 1727454600 | 5.164 | 0 | 0.06 | 5.1449999 | 5.19 | 5.134 | 375877 |
| 1727368200 | 5.1609999 | 0.14 | 2.79 | 5.094 | 5.191 | 5.0815 | 1036766 |
| 1727281800 | 5.021 | -0.01 | -0.10 | 4.9905 | 5.034 | 4.984 | 94357 |
| 1727195400 | 5.026 | 0.12 | 2.40 | 4.965 | 5.026 | 4.95575 | 688028 |
| 1727109000 | 4.908 | 0.05 | 1.01 | 4.8775 | 4.91525 | 4.841 | 330194 |
| 1726849800 | 4.859 | -0.01 | -0.11 | 4.8785 | 4.89075 | 4.851 | 236237 |
| 1726763400 | 4.8644999 | 0.08 | 1.61 | 4.8545 | 4.872 | 4.83775 | 624350 |
| 1726677000 | 4.7875 | -0.02 | -0.44 | 4.8019999 | 4.94875 | 4.667 | 170196 |
| 1726590600 | 4.80875 | 0.02 | 0.52 | 4.807 | 4.8717499 | 4.79725 | 8045 |
| 1726504200 | 4.78375 | 0 | 0.06 | 4.7885 | 4.81275 | 4.76825 | 31214 |
| 1726245000 | 4.78075 | 0.05 | 1.12 | 4.7675 | 4.835 | 4.712 | 140523 |
| 1726158600 | 4.728 | -0.01 | -0.26 | 4.7305 | 4.7875 | 4.70075 | 9180 |
| 1726072200 | 4.7405 | -0.01 | -0.24 | 4.764 | 4.922 | 4.5895 | 30115 |
| 1725985800 | 4.752 | -0.02 | -0.37 | 4.766 | 4.776 | 4.7445 | 97554 |
| 1725899400 | 4.7695 | 0.02 | 0.38 | 4.76 | 4.78725 | 4.74075 | 201904 |
| 1725640200 | 4.7515 | -0.06 | -1.34 | 4.8135 | 4.9385 | 4.66 | 104709 |
| 1725553800 | 4.816 | -0.01 | -0.30 | 4.8155 | 4.95 | 4.8099999 | 644 |
| 1725467400 | 4.8305 | -0.01 | -0.19 | 4.789 | 4.95 | 4.7707499 | 168865 |
| 1725381000 | 4.83975 | -0.06 | -1.18 | 4.892 | 4.9165 | 4.82625 | 93216 |
| 1725294600 | 4.8975 | -0 | -0.06 | 4.897 | 4.90825 | 4.88025 | 17352 |
| 1725035400 | 4.9005 | -0.02 | -0.32 | 4.931 | 5.005 | 4.6645 | 81818 |
| 1724949000 | 4.916 | 0.02 | 0.43 | 4.902 | 4.99825 | 4.89175 | 10701 |
| 1724862600 | 4.8949999 | -0.02 | -0.39 | 4.925 | 4.93275 | 4.89475 | 34522 |
| 1724776200 | 4.914 | -0.05 | -0.94 | 4.9275 | 4.9455 | 4.9037499 | 20034 |
| 1724430600 | 4.96075 | 0.07 | 1.45 | 4.922 | 4.9662499 | 4.9115 | 284730 |
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
