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 | -0.15 | -3.36322869955 | 4.46 | 4.4817 | 3.67 | 219991 | 4.15562854 | CS |
| 4 | 0.17 | 4.10628019324 | 4.14 | 5 | 3.67 | 184933 | 4.31072039 | CS |
| 12 | 0.32 | 8.02005012531 | 3.99 | 5 | 3.47 | 187767 | 4.13708843 | CS |
| 26 | -0.12 | -2.70880361174 | 4.43 | 5.45 | 3.47 | 164142 | 4.36902294 | CS |
| 52 | -3.65 | -45.8542713568 | 7.96 | 9.22 | 3.47 | 135614 | 5.02485082 | CS |
| 156 | 0.01 | 0.232558139535 | 4.3 | 27.5 | 3.47 | 74648 | 6.4634618 | CS |
| 260 | 0.01 | 0.232558139535 | 4.3 | 27.5 | 3.47 | 54263 | 6.4634618 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 4.3099999 | 0.02 | 0.47 | 4.3099999 | 4.385 | 4.28 | 43821 |
| 1732232100 | 4.29 | 0.19 | 4.63 | 4.13 | 4.36 | 4.13 | 120675 |
| 1732145700 | 4.1 | 0.12 | 3.02 | 3.935 | 4.24 | 3.67 | 355229 |
| 1732059300 | 3.98 | -0.32 | -7.44 | 4.2699999 | 4.32 | 3.94 | 302852 |
| 1731972900 | 4.3 | -0.09 | -2.05 | 4.41 | 4.4817 | 4.2801 | 187903 |
| 1731713700 | 4.39 | -0.04 | -0.90 | 4.385 | 4.46 | 4.2699999 | 121212 |
| 1731627300 | 4.43 | -0.08 | -1.77 | 4.5 | 4.55 | 4.4 | 133041 |
| 1731540900 | 4.51 | -0.24 | -5.05 | 4.675 | 4.73 | 4.46 | 151075 |
| 1731454500 | 4.75 | -0.05 | -1.04 | 4.75 | 4.93 | 4.7 | 114066 |
| 1731368100 | 4.8 | -0.04 | -0.83 | 4.88 | 4.93 | 4.69 | 76241 |
| 1731108900 | 4.84 | 0.05 | 1.04 | 4.65 | 4.88 | 4.53 | 96825 |
| 1731022500 | 4.79 | -0.14 | -2.84 | 4.86 | 4.96 | 4.65 | 197991 |
| 1730936100 | 4.93 | 0.26 | 5.57 | 4.91 | 5 | 4.85 | 227131 |
| 1730849700 | 4.67 | 0.35 | 8.10 | 4.35 | 4.67 | 4.295 | 128291 |
| 1730763300 | 4.32 | 0.11 | 2.61 | 4.15 | 4.34 | 4.14 | 117431 |
| 1730500500 | 4.21 | 0.13 | 3.19 | 4.13 | 4.22 | 4.09 | 80243 |
| 1730414100 | 4.08 | -0.02 | -0.49 | 4.15 | 4.24 | 4.08 | 854944 |
| 1730327700 | 4.1 | 0.04 | 0.99 | 4.14 | 4.2699999 | 4 | 141334 |
| 1730241300 | 4.0599999 | 0.01 | 0.25 | 3.99 | 4.07 | 3.8902 | 66540 |
| 1730154900 | 4.05 | 0.06 | 1.50 | 4.0644 | 4.15 | 3.99 | 98528 |
| 1729895700 | 3.99 | -0.12 | -2.92 | 4.14 | 4.2 | 3.93 | 78109 |
| 1729809300 | 4.11 | -0.04 | -0.96 | 4.15 | 4.21 | 4.0199999 | 67287 |
| 1729722900 | 4.15 | 0.06 | 1.47 | 4.07 | 4.17 | 3.88 | 83509 |
| 1729636500 | 4.09 | 0.15 | 3.81 | 3.93 | 4.13 | 3.91 | 121081 |
| 1729550100 | 3.94 | 0.04 | 1.03 | 3.92 | 3.99 | 3.815 | 90120 |
| 1729290900 | 3.9 | -0.08 | -2.01 | 4 | 4.04 | 3.9 | 78498 |
| 1729204500 | 3.98 | 0.02 | 0.51 | 3.94 | 4 | 3.88 | 69864 |
| 1729118100 | 3.96 | 0.14 | 3.66 | 3.87 | 3.98 | 3.82 | 114634 |
| 1729031700 | 3.82 | 0.03 | 0.79 | 3.81 | 3.95 | 3.74 | 99252 |
| 1728945300 | 3.79 | 0.06 | 1.61 | 3.74 | 3.92 | 3.705 | 56367 |
| 1728686100 | 3.73 | -0.12 | -3.12 | 3.92 | 3.95 | 3.72 | 113175 |
| 1728599700 | 3.85 | 0.15 | 4.05 | 3.74 | 3.88 | 3.704 | 202484 |
| 1728513300 | 3.7 | 0.2 | 5.71 | 3.51 | 3.79 | 3.4952 | 183362 |
| 1728426900 | 3.5 | -0.07 | -1.96 | 3.58 | 3.71 | 3.47 | 247940 |
| 1728340500 | 3.57 | 0.04 | 1.13 | 3.52 | 3.785 | 3.51 | 446000 |
| 1728081300 | 3.53 | 0.02 | 0.57 | 3.63 | 3.665 | 3.5 | 113536 |
| 1727994900 | 3.51 | -0.06 | -1.68 | 3.55 | 3.7 | 3.51 | 133791 |
| 1727908500 | 3.57 | -0.07 | -1.92 | 3.6 | 3.73 | 3.57 | 60593 |
| 1727822100 | 3.64 | -0.1 | -2.67 | 3.71 | 3.76 | 3.56 | 158380 |
| 1727735520 | 3.74 | -0.06 | -1.58 | 3.78 | 3.81 | 3.62 | 109504 |
| 1727476500 | 3.8 | -0.01 | -0.26 | 3.88 | 3.99 | 3.76 | 97042 |
| 1727390100 | 3.81 | 0.04 | 1.06 | 3.85 | 4.03 | 3.79 | 126228 |
| 1727303700 | 3.77 | -0.02 | -0.53 | 3.79 | 3.91 | 3.74 | 101344 |
| 1727217300 | 3.79 | -0.23 | -5.60 | 4.01 | 4.15 | 3.76 | 164516 |
| 1727130900 | 4.015 | -0.48 | -10.58 | 4.54 | 4.61 | 4.01 | 129726 |
| 1726871700 | 4.49 | 0.04 | 0.90 | 4.39 | 4.55 | 4.29 | 1852227 |
| 1726785300 | 4.45 | 0.14 | 3.25 | 4.5599999 | 4.58 | 4.335 | 106123 |
| 1726698900 | 4.3099999 | -0.13 | -2.93 | 4.38 | 4.5 | 4.3099999 | 174089 |
| 1726612500 | 4.44 | 0.08 | 1.83 | 4.4 | 4.65 | 4.39 | 190524 |
| 1726526100 | 4.36 | 0.11 | 2.59 | 4.2699999 | 4.39 | 4.19 | 172545 |
| 1726266900 | 4.25 | 0.16 | 3.91 | 4.23 | 4.26 | 3.875 | 339385 |
| 1726180500 | 4.09 | -0.09 | -2.15 | 4.21 | 4.25 | 3.99 | 135355 |
| 1726094100 | 4.18 | 0.27 | 6.91 | 3.89 | 4.26 | 3.8 | 239738 |
| 1726007700 | 3.91 | -0.04 | -1.01 | 3.88 | 4 | 3.77 | 178060 |
| 1725921300 | 3.95 | 0.39 | 10.96 | 3.55 | 4.1849999 | 3.55 | 315072 |
| 1725662100 | 3.56 | -0.32 | -8.25 | 3.86 | 3.94 | 3.535 | 145074 |
| 1725575700 | 3.88 | 0.08 | 2.11 | 3.8 | 3.94 | 3.73 | 60918 |
| 1725489300 | 3.8 | -0.01 | -0.26 | 3.81 | 3.89 | 3.78 | 74571 |
| 1725402900 | 3.81 | -0.21 | -5.22 | 3.87 | 3.91 | 3.7 | 118591 |
| 1725057300 | 4.0199999 | 0 | 0.00 | 3.99 | 4.055 | 3.94 | 56772 |
| 1724970900 | 4.0199999 | -0.1 | -2.43 | 4.14 | 4.2091 | 3.94 | 79557 |
| 1724884500 | 4.12 | -0.11 | -2.60 | 4.23 | 4.33 | 4.1 | 50699 |
| 1724798100 | 4.23 | -0.18 | -4.08 | 4.36 | 4.375 | 4.13 | 67345 |
| 1724711700 | 4.41 | -0.23 | -4.96 | 4.65 | 4.75 | 4.29 | 139308 |
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
