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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 0.117 | 0.00795 | 7.29 | 0.1101 | 0.1182 | 0.10705 | 464548 |
| 1732815000 | 0.10905 | 0.0042 | 4.01 | 0.1118 | 0.1118 | 0.1072 | 331650 |
| 1732728600 | 0.10485 | -0.00395 | -3.63 | 0.1147 | 0.121 | 0.1007 | 1205554 |
| 1732642200 | 0.1088 | -0.02795 | -20.44 | 0.1275 | 0.1399 | 0.10465 | 2182408 |
| 1732555800 | 0.13675 | -0.00635 | -4.44 | 0.1494 | 0.15185 | 0.1311 | 687380 |
| 1732296600 | 0.1431 | 0.00255 | 1.81 | 0.1307 | 0.14945 | 0.12605 | 678863 |
| 1732210200 | 0.14055 | 0.01265 | 9.89 | 0.1349 | 0.1471 | 0.12205 | 1088168 |
| 1732123800 | 0.1279 | -0.00245 | -1.88 | 0.1332 | 0.1497 | 0.10605 | 3162126 |
| 1732037400 | 0.13035 | -0.00765 | -5.54 | 0.1513 | 0.15505 | 0.12275 | 1127812 |
| 1731951000 | 0.138 | 0.02435 | 21.43 | 0.1311 | 0.14295 | 0.1274 | 926498 |
| 1731691800 | 0.11365 | -0.00865 | -7.07 | 0.1234 | 0.1255 | 0.1114 | 2001508 |
| 1731605400 | 0.1223 | -0.01025 | -7.73 | 0.1222 | 0.1355 | 0.11585 | 1389332 |
| 1731519000 | 0.13255 | -0.00325 | -2.39 | 0.1373 | 0.1439 | 0.13165 | 1581398 |
| 1731432600 | 0.1358 | -0.0466 | -25.55 | 0.1635 | 0.1684 | 0.13355 | 2823961 |
| 1731346200 | 0.1824 | -0.0023 | -1.25 | 0.1925 | 0.2029 | 0.1805499 | 1260055 |
| 1731087000 | 0.1847 | -0.02175 | -10.54 | 0.2111 | 0.21455 | 0.1775 | 3165593 |
| 1731000600 | 0.20645 | 0.03275 | 18.85 | 0.1986 | 0.2091 | 0.1912 | 1336826 |
| 1730914200 | 0.1737 | -0.0429 | -19.81 | 0.1956 | 0.2094 | 0.16075 | 1798522 |
| 1730827800 | 0.2166 | 0.013 | 6.39 | 0.2209 | 0.2269 | 0.2061 | 546744 |
| 1730741400 | 0.2036 | 0.0024 | 1.19 | 0.2069 | 0.214 | 0.19455 | 454742 |
| 1730482200 | 0.2012 | 0.00705 | 3.63 | 0.2048 | 0.20485 | 0.18215 | 898265 |
| 1730395800 | 0.19415 | -0.03295 | -14.51 | 0.2244 | 0.2303 | 0.18765 | 932570 |
| 1730309400 | 0.2271 | -0.0521 | -18.66 | 0.2467 | 0.25045 | 0.2208 | 938693 |
| 1730223000 | 0.2792 | -0.0359 | -11.39 | 0.3016 | 0.34765 | 0.2629 | 1404778 |
| 1730136600 | 0.3151 | 0.0915 | 40.92 | 0.232 | 0.3162499 | 0.231 | 1088106 |
| 1729873800 | 0.2236 | 0.02815 | 14.40 | 0.2016 | 0.2333 | 0.19275 | 713212 |
| 1729787400 | 0.19545 | -0.02075 | -9.60 | 0.2103 | 0.23065 | 0.1906499 | 789918 |
| 1729701000 | 0.2162 | -0.00555 | -2.50 | 0.2309 | 0.2382 | 0.2138 | 528012 |
| 1729614600 | 0.22175 | 0.00595 | 2.76 | 0.2299 | 0.2403 | 0.2124 | 313538 |
| 1729528200 | 0.2158 | -0.01095 | -4.83 | 0.2179 | 0.2292 | 0.2019 | 478427 |
| 1729269000 | 0.22675 | 0.0113 | 5.24 | 0.2525 | 0.26135 | 0.22045 | 1449442 |
| 1729182600 | 0.21545 | -0.0722 | -25.10 | 0.253 | 0.2604 | 0.21285 | 1335294 |
| 1729096200 | 0.28765 | -0.0132 | -4.39 | 0.2935 | 0.30225 | 0.2633499 | 391156 |
| 1729009800 | 0.30085 | -0.0238 | -7.33 | 0.2701 | 0.30535 | 0.2442 | 3269260 |
| 1728923400 | 0.32465 | -0.07755 | -19.28 | 0.3661 | 0.38565 | 0.32215 | 702973 |
| 1728664200 | 0.4022 | 0.0095 | 2.42 | 0.377 | 0.4034 | 0.35885 | 471601 |
| 1728577800 | 0.3927 | 0.00945 | 2.47 | 0.4081 | 0.4216 | 0.37985 | 358028 |
| 1728491400 | 0.38325 | -0.02975 | -7.20 | 0.3408 | 0.3901 | 0.3343 | 498423 |
| 1728405000 | 0.413 | -0.0897 | -17.84 | 0.3942 | 0.42725 | 0.2935 | 1271101 |
| 1728318600 | 0.5027 | 0.003 | 0.60 | 0.573 | 0.58555 | 0.47715 | 1000356 |
| 1728059400 | 0.4997 | -0.01985 | -3.82 | 0.5512 | 0.5828 | 0.4467 | 873195 |
| 1727973000 | 0.51955 | -0.06865 | -11.67 | 0.6455999 | 0.7009 | 0.5118 | 820878 |
| 1727886600 | 0.5881999 | 0.0803999 | 15.83 | 0.7317 | 0.7468 | 0.5532 | 1284734 |
| 1727800200 | 0.5078 | -0.0886 | -14.86 | 0.5611 | 0.6207 | 0.47 | 659326 |
| 1727713800 | 0.5964 | 0.11235 | 23.21 | 0.6425999 | 0.76835 | 0.5964 | 1397918 |
| 1727454600 | 0.48405 | 0.11595 | 31.50 | 0.4139 | 0.5083 | 0.38205 | 1327454 |
| 1727368200 | 0.3681 | 0.04035 | 12.31 | 0.3894 | 0.4266 | 0.33875 | 448967 |
| 1727281800 | 0.32775 | -0.03705 | -10.16 | 0.3285 | 0.3559 | 0.31305 | 280059 |
| 1727195400 | 0.3648 | 0.05355 | 17.20 | 0.3392 | 0.3792499 | 0.3315 | 1128550 |
| 1727109000 | 0.31125 | 0.03155 | 11.28 | 0.2615 | 0.32475 | 0.24655 | 292671 |
| 1726849800 | 0.2797 | 0.0088001 | 3.25 | 0.2939 | 0.32455 | 0.27485 | 195628 |
| 1726763400 | 0.2708999 | 0.0151499 | 5.92 | 0.2898 | 0.2909 | 0.2409 | 427338 |
| 1726677000 | 0.25575 | -0.0923 | -26.52 | 0.32 | 0.3272 | 0.25245 | 427275 |
| 1726590600 | 0.34805 | 0.0185 | 5.61 | 0.3285 | 0.3645 | 0.316 | 132154 |
| 1726504200 | 0.32955 | 0.00665 | 2.06 | 0.3298 | 0.34115 | 0.31105 | 65910 |
| 1726245000 | 0.3229 | 0.0467 | 16.91 | 0.298 | 0.3232999 | 0.27585 | 121072 |
| 1726158600 | 0.2762 | -0.06015 | -17.88 | 0.3409 | 0.35925 | 0.26355 | 783840 |
| 1726072200 | 0.33635 | 0.0112 | 3.44 | 0.3417 | 0.36 | 0.3284 | 286353 |
| 1725985800 | 0.32515 | 0.01525 | 4.92 | 0.3275 | 0.3419 | 0.31155 | 491927 |
| 1725899400 | 0.3099 | 0.0498 | 19.15 | 0.2529 | 0.31455 | 0.22655 | 546998 |
| 1725640200 | 0.2601 | 0.04895 | 23.18 | 0.2381 | 0.2921 | 0.22515 | 1009641 |
| 1725553800 | 0.21115 | 0.03695 | 21.21 | 0.1679 | 0.21505 | 0.1679 | 1505932 |
| 1725467400 | 0.1742 | 0.01585 | 10.01 | 0.1694 | 0.17565 | 0.16525 | 65513 |
| 1725381000 | 0.15835 | 0.0030001 | 1.93 | 0.1499 | 0.16185 | 0.1391 | 397142 |
| 1725294600 | 0.1553499 | 0.0043999 | 2.91 | 0.1487 | 0.16475 | 0.1422 | 322780 |
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
