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 | 0.2301 | 63.9166666667 | 0.36 | 1.49 | 0.36 | 39939960 | 0.615546 | CS |
| 4 | 0.0701 | 13.4807692308 | 0.52 | 1.49 | 0.31 | 10230269 | 0.61124142 | CS |
| 12 | -0.0073 | -1.22196183462 | 0.5974 | 1.49 | 0.31 | 3506578 | 0.61051612 | CS |
| 26 | -0.2961 | -33.4123222749 | 0.8862 | 1.49 | 0.31 | 1739079 | 0.62404969 | CS |
| 52 | -0.6599 | -52.792 | 1.25 | 2.3 | 0.31 | 939703 | 0.66329026 | CS |
| 156 | -2.2999 | -79.5813148789 | 2.89 | 5.3724 | 0.31 | 434956 | 1.03634378 | CS |
| 260 | -2.2999 | -79.5813148789 | 2.89 | 5.3724 | 0.31 | 434956 | 1.03634378 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 0.62 | 0.239 | 62.73 | 0.8129999 | 1.49 | 0.4 | 195024786 |
| 1734564900 | 0.381 | -0.0061 | -1.58 | 0.4099 | 0.4099 | 0.38 | 2445429 |
| 1734478500 | 0.3871 | 0.0068 | 1.79 | 0.45 | 0.45 | 0.36 | 800172 |
| 1734392100 | 0.3803 | -0.0396 | -9.43 | 0.421 | 0.4401 | 0.3803 | 126344 |
| 1734132900 | 0.4199 | 0.03 | 7.69 | 0.36 | 0.42 | 0.36 | 393219 |
| 1734046500 | 0.3899 | -0.0261 | -6.27 | 0.3985 | 0.3985 | 0.3364 | 971594 |
| 1733960100 | 0.416 | -0.0356 | -7.88 | 0.4684 | 0.48 | 0.416 | 354606 |
| 1733873700 | 0.4516 | 0.0006 | 0.13 | 0.47 | 0.4899 | 0.45 | 212485 |
| 1733787300 | 0.451 | 0.0252 | 5.92 | 0.45 | 0.47 | 0.42 | 808607 |
| 1733528100 | 0.4258 | 0.0048 | 1.14 | 0.42 | 0.44 | 0.4101 | 237827 |
| 1733441700 | 0.421 | 0.0008 | 0.19 | 0.4295 | 0.4699 | 0.4099999 | 228804 |
| 1733355300 | 0.4202 | -0.0698 | -14.24 | 0.4699 | 0.4699 | 0.4074999 | 192533 |
| 1733268900 | 0.49 | 0.0699 | 16.64 | 0.43955 | 0.5 | 0.417 | 174890 |
| 1733182500 | 0.4201 | -0.0478 | -10.22 | 0.4366 | 0.479 | 0.375 | 330800 |
| 1732917840 | 0.4679 | 0.0069 | 1.50 | 0.4841 | 0.4939 | 0.4621 | 38095 |
| 1732750500 | 0.461 | -0.008 | -1.71 | 0.491 | 0.5 | 0.45 | 164796 |
| 1732664100 | 0.469 | -0.001 | -0.21 | 0.5 | 0.505 | 0.4607 | 82033 |
| 1732577700 | 0.47 | -0.005 | -1.05 | 0.499 | 0.5 | 0.47 | 206950 |
| 1732318500 | 0.475 | -0.045 | -8.65 | 0.52 | 0.53 | 0.4512 | 374930 |
| 1732232100 | 0.52 | 0.0134 | 2.65 | 0.51 | 0.52 | 0.49 | 230333 |
| 1732145700 | 0.5066 | -0.0283 | -5.29 | 0.534 | 0.54 | 0.5014999 | 157809 |
| 1732059300 | 0.5349 | 0.0369 | 7.41 | 0.517499 | 0.55 | 0.5 | 407256 |
| 1731972900 | 0.498 | 0.028 | 5.96 | 0.5299 | 0.53 | 0.4933 | 233010 |
| 1731713700 | 0.47 | -0.013 | -2.69 | 0.499799 | 0.53 | 0.47 | 503393 |
| 1731627300 | 0.483 | -0.087 | -15.26 | 0.5985 | 0.62 | 0.4515 | 416375 |
| 1731540900 | 0.5699999 | -0.092 | -13.90 | 0.699 | 0.699 | 0.5699999 | 251009 |
| 1731454500 | 0.662 | 0.001 | 0.15 | 0.65 | 0.7 | 0.6413 | 72559 |
| 1731368100 | 0.661 | 0.0197 | 3.07 | 0.6425999 | 0.7 | 0.6425 | 25819 |
| 1731108900 | 0.6413 | -0.0117 | -1.79 | 0.653 | 0.699899 | 0.6401 | 110794 |
| 1731022500 | 0.653 | -0.047 | -6.71 | 0.67 | 0.719 | 0.6523 | 95024 |
| 1730936100 | 0.7 | 0.034 | 5.11 | 0.7299 | 0.7299 | 0.6501 | 82103 |
| 1730849700 | 0.666 | -0.0046 | -0.69 | 0.6659 | 0.7 | 0.64 | 79894 |
| 1730763300 | 0.6706 | 0.0206 | 3.17 | 0.621 | 0.7 | 0.6 | 122538 |
| 1730500500 | 0.65 | -0.007 | -1.07 | 0.64 | 0.7 | 0.6133999 | 66903 |
| 1730414100 | 0.657 | -0.054 | -7.59 | 0.7 | 0.7 | 0.6328 | 146529 |
| 1730327700 | 0.711 | -0.027 | -3.66 | 0.7379 | 0.74 | 0.7010999 | 42708 |
| 1730241300 | 0.738 | 0.0029 | 0.39 | 0.7489 | 0.76 | 0.7002 | 74554 |
| 1730154900 | 0.7351 | -0.0149 | -1.99 | 0.75 | 0.75 | 0.72 | 74359 |
| 1729895700 | 0.75 | 0.0049 | 0.66 | 0.74 | 0.75 | 0.73 | 86800 |
| 1729809300 | 0.7451 | 0.0048 | 0.65 | 0.77 | 0.78 | 0.74 | 37135 |
| 1729722900 | 0.7403 | -0.0297 | -3.86 | 0.75 | 0.7705 | 0.74 | 49969 |
| 1729636500 | 0.77 | -0.0099 | -1.27 | 0.7799 | 0.78 | 0.740001 | 30757 |
| 1729550100 | 0.7799 | 0.0309 | 4.13 | 0.75 | 0.78 | 0.7 | 115974 |
| 1729290900 | 0.749 | 0.02 | 2.74 | 0.71 | 0.75 | 0.6929999 | 45350 |
| 1729204500 | 0.729 | 0.0091 | 1.26 | 0.71 | 0.73 | 0.6805 | 104173 |
| 1729118100 | 0.7199 | 0.0273 | 3.94 | 0.683 | 0.73 | 0.661 | 82034 |
| 1729031700 | 0.6926 | -0.0118 | -1.68 | 0.68 | 0.7 | 0.6651 | 77578 |
| 1728945300 | 0.7044 | -0.0257 | -3.52 | 0.73 | 0.75 | 0.7025 | 76887 |
| 1728686100 | 0.7301 | 0.0721 | 10.96 | 0.66 | 0.75 | 0.6576 | 118735 |
| 1728599700 | 0.658 | 0.108 | 19.64 | 0.593 | 0.66 | 0.5514 | 151317 |
| 1728513300 | 0.55 | -0.0127 | -2.26 | 0.551 | 0.5775 | 0.55 | 54893 |
| 1728426900 | 0.5627 | -0.0233 | -3.98 | 0.551 | 0.59 | 0.551 | 80469 |
| 1728340500 | 0.586 | 0.0267 | 4.77 | 0.544 | 0.5939 | 0.54 | 86966 |
| 1728081300 | 0.5593 | 0.0422 | 8.16 | 0.53 | 0.593899 | 0.52 | 87725 |
| 1727994900 | 0.5171 | -0.0039 | -0.75 | 0.52 | 0.55 | 0.44 | 425204 |
| 1727908500 | 0.521 | -0.0046 | -0.88 | 0.514999 | 0.5324 | 0.514065 | 89347 |
| 1727822100 | 0.5256 | -0.0724 | -12.11 | 0.58 | 0.58 | 0.51 | 284502 |
| 1727735520 | 0.598 | -0.001 | -0.17 | 0.5807 | 0.5999 | 0.5701 | 125463 |
| 1727476500 | 0.599 | -0.011 | -1.80 | 0.5974 | 0.6227 | 0.5709999 | 230857 |
| 1727390100 | 0.61 | 0.0153 | 2.57 | 0.619 | 0.6199 | 0.5651 | 148905 |
| 1727303700 | 0.5947 | -0.0075 | -1.25 | 0.5999 | 0.6232 | 0.54 | 447379 |
| 1727217300 | 0.6022 | -0.0328 | -5.17 | 0.62 | 0.6398 | 0.6 | 230763 |
| 1727130900 | 0.635 | -0.0517 | -7.53 | 0.6867 | 0.6898 | 0.6145 | 353380 |
| 1726871700 | 0.6867 | -0.0534 | -7.22 | 0.753 | 0.7615 | 0.6546999 | 339239 |
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
