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 | 0.003 | 9.67741935484 | 0.031 | 0.036 | 0.03 | 42146170 | 0.03248755 | DE |
| 4 | 0.001 | 3.0303030303 | 0.033 | 0.04 | 0.03 | 45027560 | 0.03462394 | DE |
| 12 | -0.056 | -62.2222222222 | 0.09 | 0.09 | 0.03 | 69551164 | 0.04283836 | DE |
| 26 | -0.0599 | -63.7912673056 | 0.0939 | 0.14 | 0.03 | 57841835 | 0.05730273 | DE |
| 52 | -0.317 | -90.3133903134 | 0.351 | 0.45 | 0.03 | 46944535 | 0.08763201 | DE |
| 156 | -30.016 | -99.8868552413 | 30.05 | 32 | 0.03 | 17610600 | 0.47893765 | DE |
| 260 | -93.966 | -99.9638297872 | 94 | 101.5 | 0.03 | 10924572 | 2.04078983 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 0.031 | -0.001 | -3.13 | 0.036 | 0.036 | 0.03 | 50961784 |
| 1732037400 | 0.032 | -0.0013 | -3.90 | 0.035 | 0.035 | 0.032 | 23710410 |
| 1731951000 | 0.0333 | 0.0004 | 1.22 | 0.032 | 0.035 | 0.0316 | 23836059 |
| 1731691800 | 0.0329 | -0.0004 | -1.20 | 0.0337999 | 0.0337999 | 0.032 | 57931083 |
| 1731605400 | 0.0333 | -0.0002 | -0.60 | 0.031 | 0.035 | 0.031 | 54291513 |
| 1731519000 | 0.0335 | -0.0001 | -0.30 | 0.035 | 0.035 | 0.033 | 14859806 |
| 1731432600 | 0.0336 | -0.0014 | -4.00 | 0.034 | 0.0358 | 0.0324 | 46470651 |
| 1731346200 | 0.035 | -0.0003 | -0.85 | 0.035 | 0.04 | 0.034 | 38533312 |
| 1731087000 | 0.0353 | 0.0004 | 1.15 | 0.037 | 0.037 | 0.034 | 25960693 |
| 1731000600 | 0.0349 | -0.0009 | -2.51 | 0.035 | 0.037 | 0.03 | 29364174 |
| 1730914200 | 0.0358 | -0.0002 | -0.56 | 0.04 | 0.04 | 0.035 | 32229372 |
| 1730827800 | 0.036 | 0 | 0.00 | 0.033 | 0.04 | 0.033 | 40921628 |
| 1730741400 | 0.036 | 0.001 | 2.86 | 0.034 | 0.036 | 0.034 | 93345172 |
| 1730482200 | 0.035 | -0.0003 | -0.85 | 0.033 | 0.035 | 0.033 | 38221492 |
| 1730395800 | 0.0353 | 0.0008 | 2.32 | 0.036 | 0.037 | 0.035 | 207570506 |
| 1730309400 | 0.0345 | -0.0007 | -1.99 | 0.038 | 0.038 | 0.033 | 18346266 |
| 1730223000 | 0.0352 | 0.0002 | 0.57 | 0.033 | 0.036 | 0.033 | 10494812 |
| 1730136600 | 0.035 | 0.0001 | 0.29 | 0.038 | 0.038 | 0.034 | 19749504 |
| 1729873800 | 0.0349 | -0.0011 | -3.06 | 0.035 | 0.035 | 0.0349 | 14287327 |
| 1729787400 | 0.036 | 0.0015 | 4.35 | 0.033 | 0.036 | 0.033 | 59465637 |
| 1729701000 | 0.0345 | 0 | 0.00 | 0.0348 | 0.04 | 0.033 | 84683834 |
| 1729614600 | 0.0345 | 0.0003 | 0.88 | 0.035 | 0.035 | 0.034 | 78276142 |
| 1729528200 | 0.0342 | 0.0014 | 4.27 | 0.033 | 0.036 | 0.033 | 165143086 |
| 1729269000 | 0.0328 | -0.0032 | -8.89 | 0.037 | 0.037 | 0.0328 | 148465532 |
| 1729182600 | 0.036 | 0.0025 | 7.46 | 0.033 | 0.037 | 0.033 | 352420177 |
| 1729096200 | 0.0335 | -0.021 | -38.53 | 0.0348 | 0.0348 | 0.032 | 1087623224 |
| 1729009800 | 0.0545 | -0.0055 | -9.17 | 0.07 | 0.07 | 0.0545 | 20839070 |
| 1728923400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 7540634 |
| 1728664200 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 8764852 |
| 1728577800 | 0.055 | -0.005 | -8.33 | 0.05 | 0.055 | 0.05 | 32503927 |
| 1728491400 | 0.06 | -0.0025 | -4.00 | 0.07 | 0.07 | 0.055 | 25648725 |
| 1728405000 | 0.0625 | 0 | 0.00 | 0.058 | 0.0625 | 0.058 | 84162754 |
| 1728318600 | 0.0625 | 0.0075 | 13.64 | 0.06 | 0.07 | 0.055 | 74270079 |
| 1728059400 | 0.055 | 0.0005 | 0.92 | 0.061 | 0.07 | 0.05 | 317590056 |
| 1727973000 | 0.0545 | -0.003 | -5.22 | 0.056 | 0.06 | 0.046 | 94885144 |
| 1727886600 | 0.0575 | -0.0001 | -0.17 | 0.058 | 0.06 | 0.057 | 32979761 |
| 1727800200 | 0.0576 | -0.0004 | -0.69 | 0.07 | 0.08 | 0.055 | 247557716 |
| 1727713800 | 0.058 | 0.001 | 1.75 | 0.065 | 0.065 | 0.057 | 16460815 |
| 1727454600 | 0.057 | 0 | 0.00 | 0.065 | 0.065 | 0.056 | 12963405 |
| 1727368200 | 0.057 | -0.0025 | -4.20 | 0.065 | 0.065 | 0.056 | 50369418 |
| 1727281800 | 0.0595 | 0.003 | 5.31 | 0.065 | 0.065 | 0.059 | 29571200 |
| 1727195400 | 0.0565 | -0.0101 | -15.17 | 0.0686 | 0.0686 | 0.056 | 81607292 |
| 1727109000 | 0.0666 | -0.0091 | -12.02 | 0.067 | 0.08 | 0.0666 | 55435909 |
| 1726849800 | 0.0757 | 0.0003 | 0.40 | 0.08 | 0.0844 | 0.074 | 3723273 |
| 1726763400 | 0.0754 | 0.0005 | 0.67 | 0.0675999 | 0.0808 | 0.0675999 | 2737125 |
| 1726677000 | 0.0749 | 0.0008 | 1.08 | 0.0766 | 0.085 | 0.07 | 4095001 |
| 1726590600 | 0.0741 | 0.0016 | 2.21 | 0.065 | 0.0741 | 0.065 | 3714345 |
| 1726504200 | 0.0725 | -0.0015 | -2.03 | 0.08 | 0.08 | 0.065 | 1410092 |
| 1726245000 | 0.074 | 0.0028 | 3.93 | 0.0728 | 0.08 | 0.0728 | 4576713 |
| 1726158600 | 0.0712 | -0.0002 | -0.28 | 0.075 | 0.075 | 0.065 | 6215896 |
| 1726072200 | 0.0714 | -0.0096 | -11.85 | 0.07 | 0.08 | 0.07 | 23575639 |
| 1725985800 | 0.081 | 0.0055 | 7.28 | 0.08 | 0.081 | 0.08 | 8414734 |
| 1725899400 | 0.0755 | 0.0015 | 2.03 | 0.09 | 0.09 | 0.07 | 6018328 |
| 1725640200 | 0.074 | -0.0005 | -0.67 | 0.075 | 0.075 | 0.074 | 22762340 |
| 1725553800 | 0.0745 | -0.0015 | -1.97 | 0.0824 | 0.0824 | 0.0745 | 17838291 |
| 1725467400 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 4376735 |
| 1725381000 | 0.076 | 0.0005 | 0.66 | 0.07 | 0.08 | 0.07 | 55589981 |
| 1725294600 | 0.0755 | 0 | 0.00 | 0.0898 | 0.0898 | 0.074 | 4990606 |
| 1725035400 | 0.0755 | -0.0045 | -5.63 | 0.08 | 0.08 | 0.0755 | 783339 |
| 1724949000 | 0.08 | 0.004 | 5.26 | 0.09 | 0.09 | 0.08 | 11115215 |
| 1724862600 | 0.076 | 0.001 | 1.33 | 0.0798 | 0.0798 | 0.076 | 11433055 |
| 1724776200 | 0.075 | -0.0015 | -1.96 | 0.09 | 0.09 | 0.075 | 4570797 |
| 1724430600 | 0.0765 | -0.0055 | -6.71 | 0.08 | 0.08 | 0.073 | 15430905 |
| 1724344200 | 0.082 | 0.0045 | 5.81 | 0.08 | 0.082 | 0.075 | 42872334 |
| 1724257800 | 0.0775 | -0.0025 | -3.13 | 0.08 | 0.08 | 0.0775 | 5945469 |
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
