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 | -8 | -13.6752136752 | 58.5 | 58.5 | 50.5 | 86320 | 54.24578489 | DE |
| 4 | -4 | -7.33944954128 | 54.5 | 61.5 | 50.5 | 197728 | 58.35638038 | DE |
| 12 | -1.5 | -2.88461538462 | 52 | 61.5 | 49 | 172680 | 55.75793792 | DE |
| 26 | -21.5 | -29.8611111111 | 72 | 76.5 | 49 | 190871 | 56.63115255 | DE |
| 52 | -34 | -40.2366863905 | 84.5 | 92.5 | 46.5 | 269306 | 59.38651017 | DE |
| 156 | -344.5 | -87.2151898734 | 395 | 415 | 38.5 | 297902 | 84.48145416 | DE |
| 260 | -147 | -74.4303797468 | 197.5 | 415 | 38.5 | 215786 | 109.04226622 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 50.5 | -3.5 | -6.48 | 55.5 | 58 | 50.5 | 192092 |
| 1732210200 | 54 | 0 | 0.00 | 54 | 55 | 54 | 8043 |
| 1732123800 | 54 | -2.2 | -3.91 | 54.5 | 55 | 54 | 3882 |
| 1732037400 | 56.2 | -1.8 | -3.10 | 56.5 | 57 | 54.5 | 220892 |
| 1731951000 | 58 | 1 | 1.75 | 57 | 58 | 57 | 34618 |
| 1731691800 | 57 | -1.5 | -2.56 | 58.5 | 58.5 | 57 | 58395 |
| 1731605400 | 58.5 | 0 | 0.00 | 58 | 58.5 | 58 | 32065 |
| 1731519000 | 58.5 | -3 | -4.88 | 61 | 61.5 | 57 | 87504 |
| 1731432600 | 61.5 | 0 | 0.00 | 61 | 61.5 | 61 | 630396 |
| 1731346200 | 61.5 | 0 | 0.00 | 61 | 61.5 | 61 | 176090 |
| 1731087000 | 61.5 | 0.5 | 0.82 | 61.5 | 61.5 | 61.5 | 336804 |
| 1731000600 | 61 | 0.5 | 0.83 | 60.5 | 61 | 60.5 | 153802 |
| 1730914200 | 60.5 | 2.5 | 4.31 | 58 | 61.5 | 58 | 757977 |
| 1730827800 | 58 | 0 | 0.00 | 58 | 58 | 56 | 28358 |
| 1730741400 | 58 | 0.5 | 0.87 | 58 | 58 | 56 | 12718 |
| 1730482200 | 57.5 | 2.5 | 4.55 | 54.5 | 57.5 | 54.5 | 659164 |
| 1730395800 | 55 | 0.5 | 0.92 | 54.5 | 55 | 54.5 | 162331 |
| 1730309400 | 54.5 | 0.5 | 0.93 | 54 | 54.5 | 54 | 292642 |
| 1730223000 | 54 | 0 | 0.00 | 54.5 | 54.5 | 54 | 125140 |
| 1730136600 | 54 | -1 | -1.82 | 55 | 55 | 54 | 113990 |
| 1729873800 | 55 | 0 | 0.00 | 54.5 | 55 | 54 | 65375 |
| 1729787400 | 55 | 0 | 0.00 | 55 | 55 | 55 | 128285 |
| 1729701000 | 55 | -1 | -1.79 | 56.5 | 56.5 | 53.5 | 178945 |
| 1729614600 | 56 | -0.5 | -0.88 | 56.5 | 56.5 | 56 | 24886 |
| 1729528200 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56 | 93980 |
| 1729269000 | 56.5 | 0 | 0.00 | 57.5 | 57.5 | 56.5 | 93635 |
| 1729182600 | 56.5 | 0 | 0.00 | 56.5 | 57 | 55.5 | 141329 |
| 1729096200 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 234244 |
| 1729009800 | 56.5 | -0.5 | -0.88 | 57 | 57 | 56.5 | 127048 |
| 1728923400 | 57 | 0 | 0.00 | 57 | 57 | 57 | 71996 |
| 1728664200 | 57 | 0 | 0.00 | 57 | 57 | 57 | 25795 |
| 1728577800 | 57 | 0.5 | 0.88 | 56.5 | 57 | 56.5 | 61301 |
| 1728491400 | 56.5 | 1.5 | 2.73 | 55 | 57 | 55 | 237932 |
| 1728405000 | 55 | 2 | 3.77 | 53 | 55 | 53 | 77088 |
| 1728318600 | 53 | 1.5 | 2.91 | 51 | 53 | 51 | 133136 |
| 1728059400 | 51.5 | -0.1 | -0.19 | 51 | 51.5 | 51 | 30066 |
| 1727973000 | 51.6 | 0.1 | 0.19 | 51 | 51.6 | 51 | 71043 |
| 1727886600 | 51.5 | 0.5 | 0.98 | 51 | 51.5 | 51 | 67488 |
| 1727800200 | 51 | 0 | 0.00 | 52 | 52 | 49 | 185309 |
| 1727713800 | 51 | 0 | 0.00 | 52 | 52 | 51 | 18530 |
| 1727454600 | 51 | -1 | -1.92 | 52.5 | 52.5 | 51 | 94134 |
| 1727368200 | 52 | -0.5 | -0.95 | 52.5 | 52.5 | 52 | 83455 |
| 1727281800 | 52.5 | 2 | 3.96 | 50.5 | 52.5 | 50.5 | 229259 |
| 1727195400 | 50.5 | 0 | 0.00 | 50.5 | 51.5 | 50.5 | 937760 |
| 1727109000 | 50.5 | -1.5 | -2.88 | 52 | 52 | 50.5 | 164819 |
| 1726849800 | 52 | -1 | -1.89 | 52 | 52 | 51.5 | 187943 |
| 1726763400 | 53 | -1.5 | -2.75 | 54 | 54.5 | 52 | 94077 |
| 1726677000 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54 | 56995 |
| 1726590600 | 54.5 | -3.7 | -6.36 | 54 | 54.5 | 54 | 50664 |
| 1726504200 | 58.2 | 2.7 | 4.86 | 55.5 | 58.2 | 54.5 | 142277 |
| 1726245000 | 55.5 | 1 | 1.83 | 54.5 | 55.5 | 54.5 | 159904 |
| 1726158600 | 54.5 | 0.5 | 0.93 | 55 | 55 | 52.5 | 327359 |
| 1726072200 | 54 | -2 | -3.57 | 56 | 56 | 54 | 365766 |
| 1725985800 | 56 | 4 | 7.69 | 52 | 57 | 52 | 639924 |
| 1725899400 | 52 | -6.4 | -10.96 | 53.5 | 54 | 52 | 150669 |
| 1725640200 | 58.4 | 1.4 | 2.46 | 56.5 | 58.4 | 53.5 | 181801 |
| 1725553800 | 57 | 0 | 0.00 | 56.5 | 58 | 56.5 | 94607 |
| 1725467400 | 57 | 2.5 | 4.59 | 54.5 | 57.5 | 54.5 | 258740 |
| 1725381000 | 54.5 | 0.5 | 0.93 | 53.5 | 54.5 | 53.5 | 109694 |
| 1725294600 | 54 | 0 | 0.00 | 54 | 54 | 53.5 | 69229 |
| 1725035400 | 54 | 1.5 | 2.86 | 52 | 54 | 52 | 69334 |
| 1724949000 | 52.5 | 0 | 0.00 | 52 | 52.5 | 52 | 19724 |
| 1724862600 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 13410 |
| 1724776200 | 52.5 | 0 | 0.00 | 52 | 52.5 | 52 | 98720 |
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
![Logo de Bounce Token [OLD] (BOTUSD).](/common/images/company/COIN_BOTUSD.png){kind=small}
