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 | -0.25 | -9.80392156863 | 2.55 | 2.55 | 2.2 | 310726 | 2.37190272 | DE |
| 4 | 0.45 | 24.3243243243 | 1.85 | 2.7 | 1.6 | 685377 | 2.14730951 | DE |
| 12 | -0.75 | -24.5901639344 | 3.05 | 3.25 | 1.5 | 681072 | 2.11376695 | DE |
| 26 | -0.3 | -11.5384615385 | 2.6 | 5.65 | 1.5 | 666699 | 2.71058042 | DE |
| 52 | -4.15 | -64.3410852713 | 6.45 | 6.45 | 1.5 | 581333 | 3.27212845 | DE |
| 156 | -8.2 | -78.0952380952 | 10.5 | 18.4 | 1.5 | 348997 | 5.8920439 | DE |
| 260 | -8.2 | -78.0952380952 | 10.5 | 18.4 | 1.5 | 348997 | 5.8920439 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732555800 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 121333 |
| 1732296600 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 138000 |
| 1732210200 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 52259 |
| 1732123800 | 2.35 | -0.2 | -7.84 | 2.55 | 2.55 | 2.25 | 1210589 |
| 1732037400 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 204172 |
| 1731951000 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 72106 |
| 1731691800 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.45 | 680806 |
| 1731605400 | 2.55 | -0.05 | -1.92 | 2.6 | 2.65 | 2.55 | 668167 |
| 1731519000 | 2.6 | -0.1 | -3.70 | 2.7 | 2.7 | 2.5 | 644285 |
| 1731432600 | 2.7 | 0.4 | 17.39 | 2.3 | 2.7 | 2.3 | 724543 |
| 1731346200 | 2.3 | 0.3 | 15.00 | 2 | 2.3 | 2 | 801545 |
| 1731087000 | 2 | 0 | 0.00 | 2 | 2 | 2 | 4915140 |
| 1731000600 | 2 | 0.05 | 2.56 | 1.95 | 2 | 1.95 | 191703 |
| 1730914200 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 371920 |
| 1730827800 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 88160 |
| 1730741400 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 20827 |
| 1730482200 | 1.95 | 0.05 | 2.63 | 1.9 | 2.3 | 1.9 | 1492884 |
| 1730395800 | 1.9 | 0.1 | 5.56 | 1.8 | 1.9 | 1.8 | 303800 |
| 1730309400 | 1.8 | 0.1 | 5.88 | 1.7 | 1.8 | 1.6 | 1059191 |
| 1730223000 | 1.7 | -0.15 | -8.11 | 1.85 | 1.85 | 1.7 | 493484 |
| 1730136600 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 175000 |
| 1729873800 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 4182 |
| 1729787400 | 1.85 | -0.1 | -5.13 | 1.95 | 1.95 | 1.85 | 343249 |
| 1729701000 | 1.95 | -0.15 | -7.14 | 2.1 | 2.1 | 1.95 | 161239 |
| 1729614600 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 6143 |
| 1729528200 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1729269000 | 2.1 | 0.05 | 2.44 | 2.05 | 2.1 | 2.05 | 786280 |
| 1729182600 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 2500 |
| 1729096200 | 2.05 | 0.05 | 2.50 | 2 | 2.05 | 2 | 415892 |
| 1729009800 | 2 | 0 | 0.00 | 2 | 2 | 2 | 565745 |
| 1728923400 | 2 | -0.1 | -4.76 | 2.1 | 2.1 | 2 | 353516 |
| 1728664200 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 245017 |
| 1728577800 | 2.1 | -0.05 | -2.33 | 2.15 | 2.15 | 2.1 | 441844 |
| 1728491400 | 2.15 | -0.05 | -2.27 | 2.2 | 2.2 | 2.15 | 287061 |
| 1728405000 | 2.2 | 0.3 | 15.79 | 1.95 | 2.2 | 1.95 | 849989 |
| 1728318600 | 1.9 | -0.05 | -2.56 | 1.95 | 1.95 | 1.9 | 336657 |
| 1728059400 | 1.95 | 0.25 | 14.71 | 1.7 | 1.95 | 1.7 | 973431 |
| 1727973000 | 1.7 | 0.05 | 3.03 | 1.65 | 1.7 | 1.65 | 441464 |
| 1727886600 | 1.65 | 0.15 | 10.00 | 1.5 | 1.65 | 1.5 | 979933 |
| 1727800200 | 1.5 | -0.2 | -11.76 | 1.7 | 1.7 | 1.5 | 591077 |
| 1727713800 | 1.7 | -0.2 | -10.53 | 1.9 | 1.9 | 1.7 | 381095 |
| 1727454600 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 377361 |
| 1727368200 | 1.9 | 0.18 | 10.14 | 1.725 | 1.9 | 1.725 | 776879 |
| 1727281800 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 659135 |
| 1727195400 | 1.725 | -0.13 | -6.76 | 2.05 | 2.05 | 1.725 | 1213940 |
| 1727109000 | 1.85 | -1 | -35.09 | 2.9 | 2.9 | 1.55 | 10421775 |
| 1726849800 | 2.85 | -0.05 | -1.72 | 2.9 | 2.9 | 2.85 | 270408 |
| 1726763400 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1726677000 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 116418 |
| 1726590600 | 2.9 | -0.15 | -4.92 | 3.05 | 3.05 | 2.9 | 295000 |
| 1726504200 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 75484 |
| 1726245000 | 3.05 | 0.05 | 1.67 | 3 | 3.05 | 3 | 995 |
| 1726158600 | 3 | -0.1 | -3.23 | 3.1 | 3.1 | 3 | 629557 |
| 1726072200 | 3.1 | -0.05 | -1.59 | 3.15 | 3.15 | 3.1 | 505000 |
| 1725985800 | 3.15 | -0.05 | -1.56 | 3.2 | 3.2 | 3.15 | 559922 |
| 1725899400 | 3.2 | 0.1 | 3.23 | 3.1 | 3.2 | 3.1 | 584423 |
| 1725640200 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 49247 |
| 1725553800 | 3.1 | 0.1 | 3.33 | 3.05 | 3.25 | 3.05 | 909104 |
| 1725467400 | 3 | -0.15 | -4.76 | 3.15 | 3.15 | 3 | 658937 |
| 1725381000 | 3.15 | 0.1 | 3.28 | 3.05 | 3.15 | 3.05 | 611788 |
| 1725294600 | 3.05 | 0.05 | 1.67 | 3 | 3.05 | 3 | 271503 |
| 1725035400 | 3 | 0.1 | 3.45 | 2.9 | 3.2 | 2.9 | 4849647 |
| 1724949000 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 207263 |
| 1724862600 | 2.9 | 0.05 | 1.75 | 2.85 | 2.9 | 2.85 | 1728982 |
| 1724776200 | 2.85 | 0.15 | 5.56 | 2.7 | 2.85 | 2.7 | 3654926 |
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
