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 | -0.145 | -11.1969111969 | 1.295 | 1.295 | 1.155 | 988789 | 1.21607831 | DE |
| 4 | -0.05 | -4.16666666667 | 1.2 | 1.5 | 1.1 | 3142932 | 1.26298969 | DE |
| 12 | -5.08 | -81.5409309791 | 6.23 | 6.4 | 1 | 4947582 | 1.97874574 | DE |
| 26 | -6.53 | -85.0260416667 | 7.68 | 8.69 | 1 | 2645706 | 2.65985353 | DE |
| 52 | -33.55 | -96.6858789625 | 34.7 | 36.5 | 1 | 1719020 | 5.83817602 | DE |
| 156 | -41.85 | -97.3255813953 | 43 | 51 | 1 | 909199 | 13.64947126 | DE |
| 260 | -113.85 | -99 | 115 | 125 | 1 | 588702 | 18.09863463 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 1.2075 | -0.01 | -0.82 | 1.2 | 1.25 | 1.155 | 1897452 |
| 1732037400 | 1.2175 | -0.01 | -0.81 | 1.245 | 1.245 | 1.2 | 2246872 |
| 1731951000 | 1.2275 | -0.04 | -2.77 | 1.26 | 1.26 | 1.2 | 346374 |
| 1731691800 | 1.2625 | 0.03 | 2.64 | 1.23 | 1.2625 | 1.23 | 86659 |
| 1731605400 | 1.23 | 0.01 | 0.61 | 1.295 | 1.295 | 1.23 | 366588 |
| 1731519000 | 1.2225 | -0.01 | -1.01 | 1.25 | 1.25 | 1.2 | 1182748 |
| 1731432600 | 1.235 | -0.03 | -2.18 | 1.295 | 1.295 | 1.2 | 1725877 |
| 1731346200 | 1.2625 | -0.09 | -6.65 | 1.3799999 | 1.3799999 | 1.235 | 705199 |
| 1731087000 | 1.3525 | 0.17 | 14.62 | 1.24 | 1.395 | 1.235 | 8293096 |
| 1731000600 | 1.18 | -0.07 | -5.60 | 1.2 | 1.2 | 1.18 | 1063840 |
| 1730914200 | 1.25 | 0.11 | 9.65 | 1.135 | 1.25 | 1.1299999 | 8261760 |
| 1730827800 | 1.1399999 | -0.02 | -1.72 | 1.17 | 1.17 | 1.1399999 | 1212360 |
| 1730741400 | 1.16 | -0.01 | -0.43 | 1.17 | 1.185 | 1.1299999 | 576034 |
| 1730482200 | 1.165 | 0.03 | 2.19 | 1.195 | 1.2 | 1.1 | 3582273 |
| 1730395800 | 1.1399999 | -0.05 | -4.00 | 1.305 | 1.305 | 1.1 | 1344975 |
| 1730309400 | 1.1875 | -0.01 | -0.63 | 1.18 | 1.2 | 1.16 | 1152354 |
| 1730223000 | 1.195 | -0.04 | -3.24 | 1.22 | 1.22 | 1.17 | 1580085 |
| 1730136600 | 1.235 | -0.08 | -6.26 | 1.3799999 | 1.495 | 1.235 | 4156758 |
| 1729873800 | 1.3174999 | 0.03 | 2.13 | 1.4 | 1.5 | 1.27 | 7057252 |
| 1729787400 | 1.29 | 0.09 | 7.50 | 1.2 | 1.3799999 | 1.1 | 16020074 |
| 1729701000 | 1.2 | -0.16 | -11.76 | 1.4 | 1.635 | 1.2 | 16440420 |
| 1729614600 | 1.36 | 0.23 | 19.82 | 1.15 | 1.695 | 1 | 41147958 |
| 1729528200 | 1.135 | 0.02 | 1.79 | 1.1399999 | 1.245 | 1.12 | 3369729 |
| 1729269000 | 1.115 | -0.08 | -6.30 | 1.17 | 1.195 | 1.05 | 7620088 |
| 1729182600 | 1.19 | -0.09 | -6.67 | 1.32 | 1.45 | 1.1399999 | 11026616 |
| 1729096200 | 1.275 | 0.13 | 10.87 | 1.26 | 1.395 | 1.08 | 37100128 |
| 1729009800 | 1.15 | -0.43 | -27.22 | 1.68 | 1.75 | 1.1 | 27958175 |
| 1728923400 | 1.58 | -2.08 | -56.83 | 3.65 | 3.65 | 1.5 | 16859591 |
| 1728664200 | 3.66 | -0.12 | -3.17 | 3.9 | 3.9 | 3.66 | 480010 |
| 1728577800 | 3.78 | 0.06 | 1.61 | 3.72 | 3.9 | 3.72 | 451598 |
| 1728491400 | 3.72 | -0.06 | -1.59 | 3.78 | 3.9 | 3.7 | 601977 |
| 1728405000 | 3.78 | 0.18 | 5.00 | 3.58 | 3.8 | 3.53 | 1340029 |
| 1728318600 | 3.6 | 0.28 | 8.43 | 3.32 | 3.6 | 3.3 | 1028937 |
| 1728059400 | 3.32 | 0.07 | 2.15 | 3.2599999 | 3.39 | 3.2599999 | 738356 |
| 1727973000 | 3.25 | 0.11 | 3.50 | 3.2 | 3.2799999 | 3.17 | 1163447 |
| 1727886600 | 3.14 | 0.19 | 6.44 | 3 | 3.2799999 | 2.95 | 840870 |
| 1727800200 | 2.95 | -0.27 | -8.39 | 3.24 | 3.24 | 2.75 | 1122162 |
| 1727713800 | 3.22 | 0.03 | 0.94 | 3.2599999 | 3.2599999 | 3.19 | 1134571 |
| 1727454600 | 3.19 | -0.01 | -0.31 | 3.24 | 3.5 | 3.14 | 1479585 |
| 1727368200 | 3.2 | 0.05 | 1.59 | 3.12 | 3.25 | 2.8 | 6022337 |
| 1727281800 | 3.15 | -0.18 | -5.41 | 3.49 | 3.49 | 3.05 | 1909238 |
| 1727195400 | 3.33 | -0.37 | -10.00 | 3.7 | 3.7 | 3.2599999 | 1675301 |
| 1727109000 | 3.7 | -0.06 | -1.60 | 3.9 | 4 | 3.7 | 3845868 |
| 1726849800 | 3.76 | -0.03 | -0.79 | 3.78 | 4 | 3.76 | 211058 |
| 1726763400 | 3.79 | 0.09 | 2.43 | 3.85 | 3.9 | 3.75 | 965306 |
| 1726677000 | 3.7 | 0.25 | 7.25 | 3.64 | 3.75 | 3.2 | 3207252 |
| 1726590600 | 3.45 | -0.46 | -11.65 | 4.25 | 4.25 | 3.4 | 1062226 |
| 1726504200 | 3.905 | -0.69 | -14.92 | 4.65 | 4.65 | 3.8 | 2987817 |
| 1726245000 | 4.59 | 0.12 | 2.57 | 4.5 | 4.75 | 4.48 | 1426138 |
| 1726158600 | 4.475 | 0.03 | 0.67 | 4.5 | 4.5 | 4.38 | 718278 |
| 1726072200 | 4.445 | 0.15 | 3.37 | 4.5 | 4.5 | 4.1 | 8017601 |
| 1725985800 | 4.3 | -1.08 | -20.07 | 5.3 | 5.3 | 4.3 | 22398402 |
| 1725899400 | 5.38 | -0.4 | -6.92 | 5.66 | 5.66 | 5.38 | 908895 |
| 1725640200 | 5.78 | 0.09 | 1.58 | 5.8 | 5.8 | 5.78 | 760122 |
| 1725553800 | 5.69 | -0.14 | -2.40 | 5.8 | 5.96 | 5.69 | 314510 |
| 1725467400 | 5.83 | 0.09 | 1.57 | 5.6 | 5.83 | 5.6 | 473482 |
| 1725381000 | 5.74 | -0.01 | -0.17 | 5.74 | 5.74 | 5.74 | 273439 |
| 1725294600 | 5.75 | -0.29 | -4.80 | 5.9 | 5.9 | 5.7 | 2780484 |
| 1725035400 | 6.04 | -0.19 | -3.05 | 6.4 | 6.4 | 6 | 912715 |
| 1724949000 | 6.23 | 0.05 | 0.81 | 6.23 | 6.23 | 6.23 | 146816 |
| 1724862600 | 6.18 | -0.56 | -8.31 | 6.74 | 6.74 | 6.18 | 995567 |
| 1724776200 | 6.74 | -0.11 | -1.61 | 6.72 | 6.74 | 6.6 | 484973 |
| 1724430600 | 6.85 | -0.1 | -1.44 | 6.8 | 6.85 | 6.8 | 177083 |
| 1724344200 | 6.95 | 0.1 | 1.46 | 7 | 7 | 6.8 | 594644 |
| 1724257800 | 6.85 | -0.4 | -5.52 | 6.9 | 7.06 | 6.8 | 4459358 |
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
