Premium
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 | -0.26 | -86.3787375415 | 0.301 | 0.309799 | 0.041 | 1302176 | 0.11128402 | CS |
| 4 | -0.506 | -92.5045703839 | 0.547 | 0.547 | 0.041 | 674424 | 0.22820017 | CS |
| 12 | -1.319 | -96.9852941176 | 1.36 | 1.6 | 0.041 | 1281840 | 0.79273318 | CS |
| 26 | -5.614 | -99.2749778957 | 5.655 | 10.105 | 0.041 | 1816580 | 2.59981602 | CS |
| 52 | -21.809 | -99.8123569794 | 21.85 | 22.5 | 0.041 | 1099812 | 4.03534944 | CS |
| 156 | -59.959 | -99.9316666667 | 60 | 62.75 | 0.041 | 995633 | 4.91902192 | CS |
| 260 | -59.959 | -99.9316666667 | 60 | 62.75 | 0.041 | 995633 | 4.91902192 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1739489700 | 0.041 | -0.017 | -29.31 | 0.056 | 0.06 | 0.041 | 1277895 |
| 1739403300 | 0.058 | -0.168 | -74.34 | 0.1051 | 0.15 | 0.0575 | 3355596 |
| 1739316900 | 0.226 | -0.0588 | -20.65 | 0.2833 | 0.295 | 0.22005 | 1528414 |
| 1739230500 | 0.2848 | -0.0047 | -1.62 | 0.2829999 | 0.2979 | 0.2715 | 161543 |
| 1738971300 | 0.2895 | -0.0095 | -3.18 | 0.3 | 0.3136 | 0.27925 | 369338 |
| 1738884900 | 0.299 | 0.0491 | 19.65 | 0.26 | 0.3174989 | 0.252 | 1188907 |
| 1738798500 | 0.2499 | -0.0471 | -15.86 | 0.29 | 0.2928 | 0.243 | 537175 |
| 1738712100 | 0.297 | -0.0051 | -1.69 | 0.2975 | 0.305 | 0.2751 | 193096 |
| 1738625700 | 0.3021 | -0.0243 | -7.44 | 0.3149 | 0.320899 | 0.2809 | 239165 |
| 1738366500 | 0.3264 | -0.0126 | -3.72 | 0.336 | 0.3509 | 0.32 | 158157 |
| 1738280100 | 0.339 | -0.0119 | -3.39 | 0.3501 | 0.362 | 0.3004 | 344414 |
| 1738193700 | 0.3509 | -0.0211 | -5.67 | 0.363 | 0.370749 | 0.3368 | 167063 |
| 1738107300 | 0.372 | -0.0082 | -2.16 | 0.37 | 0.39 | 0.3616 | 140266 |
| 1738020900 | 0.3802 | -0.0369 | -8.85 | 0.395 | 0.40479 | 0.37 | 244485 |
| 1737761700 | 0.4171 | 0.0082 | 2.01 | 0.371 | 0.4597 | 0.37 | 924783 |
| 1737675300 | 0.4089 | 0 | 0.00 | 0.4089 | 0.4089 | 0.4089 | 0 |
| 1737588900 | 0.4089 | -0.077 | -15.85 | 0.475 | 0.4869 | 0.3638 | 947621 |
| 1737502500 | 0.4859 | -0.0409 | -7.76 | 0.5284 | 0.5351 | 0.483434 | 260206 |
| 1737156900 | 0.5268 | -0.0052 | -0.98 | 0.547 | 0.547 | 0.51 | 307285 |
| 1737070500 | 0.532 | 0.002 | 0.38 | 0.51 | 0.549 | 0.51 | 277765 |
| 1736984100 | 0.53 | 0.006 | 1.15 | 0.523 | 0.541 | 0.5011 | 713746 |
| 1736897700 | 0.524 | -0.0559 | -9.64 | 0.551 | 0.5669999 | 0.52 | 258357 |
| 1736811300 | 0.5799 | -0.0621 | -9.67 | 0.5888 | 0.6137 | 0.5305 | 546037 |
| 1736552100 | 0.642 | -0.0081 | -1.25 | 0.6468 | 0.6594 | 0.59 | 1054181 |
| 1736379300 | 0.6501 | -0.1068 | -14.11 | 0.72 | 0.7569 | 0.633 | 9012427 |
| 1736292900 | 0.7569 | 0.0562 | 8.02 | 0.6899999 | 0.77 | 0.6528 | 866274 |
| 1736206500 | 0.7007 | -0.2393 | -25.46 | 0.877 | 0.9168 | 0.58 | 1444396 |
| 1735947300 | 0.94 | -0.0598 | -5.98 | 0.89 | 0.97 | 0.78 | 1714570 |
| 1735860900 | 0.9998 | 0.214 | 27.23 | 1.19 | 1.52 | 0.8199999 | 39093502 |
| 1735688100 | 0.7858 | -0.1342 | -14.59 | 0.93 | 0.9777 | 0.7512 | 212287 |
| 1735601700 | 0.92 | 0.022 | 2.45 | 0.9 | 0.922 | 0.8501 | 61793 |
| 1735342500 | 0.898 | -0.001 | -0.11 | 0.91 | 0.9444 | 0.8401 | 55420 |
| 1735256100 | 0.899 | 0.0485 | 5.70 | 0.872 | 0.9349 | 0.8249 | 122999 |
| 1735077840 | 0.8505 | 0.0278 | 3.38 | 0.8199999 | 0.882 | 0.81 | 61149 |
| 1734996900 | 0.8227 | -0.0163 | -1.94 | 0.85 | 0.853 | 0.8199999 | 42575 |
| 1734737700 | 0.839 | 0.089 | 11.87 | 0.78 | 0.8475 | 0.765 | 127655 |
| 1734651300 | 0.75 | -0.0501 | -6.26 | 0.79 | 0.83 | 0.75 | 35834 |
| 1734564900 | 0.8001 | 0.0001 | 0.01 | 0.8 | 0.844 | 0.7627 | 40757 |
| 1734478500 | 0.8 | 0.0285 | 3.69 | 0.79 | 0.839 | 0.74 | 73774 |
| 1734392100 | 0.7715 | -0.08 | -9.40 | 0.86 | 0.87 | 0.74 | 90665 |
| 1734132900 | 0.8515 | -0.1386 | -14.00 | 0.9794 | 0.9794 | 0.782 | 89732 |
| 1734046500 | 0.9901 | -0.1599 | -13.90 | 1.15 | 1.15 | 0.9557 | 192328 |
| 1733960100 | 1.15 | 0 | 0.00 | 1.19 | 1.19 | 1.1299999 | 44764 |
| 1733873700 | 1.15 | 0.06 | 5.50 | 1.07 | 1.23 | 1.0297 | 146478 |
| 1733787300 | 1.09 | 0.09 | 9.00 | 0.9999 | 1.09 | 0.9999 | 50707 |
| 1733528100 | 1 | 0.0077 | 0.78 | 0.998 | 1.04 | 0.992 | 24893 |
| 1733441700 | 0.9923 | -0.0678 | -6.40 | 1.04 | 1.0508 | 0.98001 | 65613 |
| 1733355300 | 1.0601 | -0.14 | -11.66 | 1.18 | 1.18 | 1.0601 | 74854 |
| 1733268900 | 1.2 | 0.02 | 1.69 | 1.2 | 1.26 | 1.18 | 77675 |
| 1733182500 | 1.18 | -0.07 | -5.60 | 1.22 | 1.29 | 1.1601 | 58664 |
| 1732917840 | 1.25 | 0.01 | 0.80 | 1.24 | 1.299 | 1.23 | 30912 |
| 1732750500 | 1.2401 | -0.06 | -4.61 | 1.27 | 1.3042 | 1.22 | 65043 |
| 1732664100 | 1.3 | 0.04 | 3.17 | 1.34 | 1.34 | 1.26 | 92354 |
| 1732577700 | 1.26 | -0.1 | -7.35 | 1.22 | 1.35 | 1.2 | 309153 |
| 1732318500 | 1.36 | -0.07 | -4.90 | 1.3899999 | 1.6 | 1.3 | 262036 |
| 1732232100 | 1.43 | 0.05 | 3.62 | 1.34 | 1.44 | 1.16 | 182519 |
| 1732145700 | 1.3799999 | -0.13 | -8.61 | 1.3799999 | 1.5 | 1.3604 | 242654 |
| 1732059300 | 1.51 | -0.07 | -4.43 | 1.67 | 1.72 | 1.31 | 11241543 |
| 1731972900 | 1.58 | -0.17 | -9.71 | 1.73 | 1.735 | 1.55 | 54347 |
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
