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 | 0.0854 | 19.4090909091 | 0.44 | 0.56 | 0.4006 | 134304 | 0.46587968 | CS |
| 4 | -0.0147 | -2.72171820033 | 0.5401 | 0.58 | 0.381 | 103675 | 0.46732164 | CS |
| 12 | 0.2654 | 102.076923077 | 0.26 | 1.12 | 0.241 | 9833497 | 0.73108333 | CS |
| 26 | -0.0046 | -0.867924528302 | 0.53 | 1.12 | 0.2147 | 4523392 | 0.7257565 | CS |
| 52 | -1.9746 | -78.984 | 2.5 | 4.55 | 0.2147 | 2422584 | 0.80077512 | CS |
| 156 | -3.394 | -86.5948869725 | 3.9194 | 5.4 | 0.2147 | 1672076 | 1.11953189 | CS |
| 260 | -3.394 | -86.5948869725 | 3.9194 | 5.4 | 0.2147 | 1672076 | 1.11953189 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 0.4915 | 0.0425 | 9.47 | 0.5053 | 0.5191 | 0.450001 | 239635 |
| 1735601700 | 0.449 | 0.0037 | 0.83 | 0.4675 | 0.4675 | 0.4303 | 98966 |
| 1735342500 | 0.4453 | 0.0053 | 1.20 | 0.46 | 0.46 | 0.4006 | 126609 |
| 1735256100 | 0.44 | 0.02 | 4.76 | 0.44 | 0.469 | 0.4073 | 72004 |
| 1735077840 | 0.42 | 0.0313 | 8.05 | 0.3963 | 0.4596 | 0.3953 | 82538 |
| 1734996900 | 0.3887 | -0.0195 | -4.78 | 0.4083 | 0.4083 | 0.381 | 89748 |
| 1734737700 | 0.4082 | 0.016 | 4.08 | 0.4089999 | 0.4139 | 0.381 | 72320 |
| 1734651300 | 0.3922 | -0.0089 | -2.22 | 0.4097 | 0.427 | 0.3912 | 60810 |
| 1734564900 | 0.4011 | -0.0289 | -6.72 | 0.432 | 0.459 | 0.4 | 125126 |
| 1734478500 | 0.43 | -0.0339 | -7.31 | 0.478 | 0.478 | 0.42 | 74701 |
| 1734392100 | 0.4639 | -0.0161 | -3.35 | 0.4739 | 0.5 | 0.454 | 202891 |
| 1734132900 | 0.48 | -0.0149 | -3.01 | 0.504 | 0.504 | 0.48 | 46802 |
| 1734046500 | 0.4949 | 0.0049 | 1.00 | 0.47 | 0.4949 | 0.47 | 54575 |
| 1733960100 | 0.49 | 0.0017 | 0.35 | 0.48 | 0.5041 | 0.48 | 56589 |
| 1733873700 | 0.4883 | -0.0117 | -2.34 | 0.5 | 0.5 | 0.475 | 53308 |
| 1733787300 | 0.5 | -0.03 | -5.66 | 0.53 | 0.53 | 0.49 | 36061 |
| 1733528100 | 0.53 | -0.0185 | -3.37 | 0.5443 | 0.58 | 0.49 | 197117 |
| 1733441700 | 0.5485 | -0.0015 | -0.27 | 0.5401 | 0.55 | 0.52 | 176342 |
| 1733355300 | 0.55 | -0.0298 | -5.14 | 0.6 | 0.6 | 0.503 | 321167 |
| 1733268900 | 0.5798 | 0.112955 | 24.20 | 0.487 | 0.58 | 0.468 | 477981 |
| 1733182500 | 0.466845 | -0.043155 | -8.46 | 0.491 | 0.5099 | 0.466845 | 116790 |
| 1732917840 | 0.51 | 0.0001 | 0.02 | 0.509 | 0.519999 | 0.5 | 58332 |
| 1732750500 | 0.5099 | 0.0498 | 10.82 | 0.4601 | 0.54 | 0.425125 | 232095 |
| 1732664100 | 0.4601 | 0.0001 | 0.02 | 0.46 | 0.5094999 | 0.4516 | 141281 |
| 1732577700 | 0.46 | -0.0622 | -11.91 | 0.5 | 0.501 | 0.4577 | 213046 |
| 1732318500 | 0.5222 | -0.0278 | -5.05 | 0.56 | 0.56 | 0.5101 | 102234 |
| 1732232100 | 0.55 | 0.0469 | 9.32 | 0.498 | 0.58 | 0.482 | 219983 |
| 1732145700 | 0.5031 | 0.010899 | 2.21 | 0.5 | 0.53 | 0.49 | 102084 |
| 1732059300 | 0.492201 | -0.026799 | -5.16 | 0.5169 | 0.53 | 0.4825 | 319717 |
| 1731972900 | 0.519 | 0.039 | 8.13 | 0.48 | 0.530999 | 0.4636 | 126044 |
| 1731713700 | 0.48 | -0.082 | -14.59 | 0.5205999 | 0.5461 | 0.45 | 268073 |
| 1731627300 | 0.562 | -0.1265 | -18.37 | 0.6795 | 0.68 | 0.523 | 377205 |
| 1731540900 | 0.6885 | -0.0914 | -11.72 | 0.737 | 0.75 | 0.6825 | 257068 |
| 1731454500 | 0.7799 | 0.0375001 | 5.05 | 0.6973 | 0.78 | 0.6973 | 807257 |
| 1731368100 | 0.7423999 | -0.0807 | -9.80 | 0.76 | 0.78 | 0.68 | 582675 |
| 1731108900 | 0.8231 | -0.0809 | -8.95 | 0.8317 | 1 | 0.802 | 2640410 |
| 1731022500 | 0.904 | 0.0906 | 11.14 | 0.7106 | 0.92 | 0.6508 | 4817199 |
| 1730936100 | 0.8134 | 0.2489 | 44.09 | 0.7311 | 1.12 | 0.731 | 224470065 |
| 1730849700 | 0.5645 | 0.069046 | 13.94 | 0.4999 | 0.5789 | 0.493354 | 12907071 |
| 1730763300 | 0.495454 | 0.015153 | 3.15 | 0.491 | 0.53 | 0.47 | 238630 |
| 1730500500 | 0.480301 | -0.019799 | -3.96 | 0.499 | 0.507051 | 0.48 | 198283 |
| 1730414100 | 0.5001 | 0.033 | 7.06 | 0.45 | 0.5885 | 0.45 | 898036 |
| 1730327700 | 0.4671 | -0.0829 | -15.07 | 0.5409 | 0.5409 | 0.45 | 704634 |
| 1730241300 | 0.55 | -0.1213 | -18.07 | 0.6002 | 0.65 | 0.55 | 1371240 |
| 1730154900 | 0.6713 | -0.0128 | -1.87 | 0.58 | 0.6899999 | 0.5659999 | 4163757 |
| 1729895700 | 0.6841 | 0.3543 | 107.43 | 0.4102 | 0.8984 | 0.402 | 309255087 |
| 1729809300 | 0.3298 | -0.0469 | -12.45 | 0.37 | 0.37 | 0.31 | 182435 |
| 1729722900 | 0.3767 | 0.0017 | 0.45 | 0.375 | 0.39 | 0.3398 | 398754 |
| 1729636500 | 0.375 | 0.025 | 7.14 | 0.35 | 0.3844 | 0.3217 | 775034 |
| 1729550100 | 0.35 | 0.01 | 2.94 | 0.34 | 0.37 | 0.3081 | 124425 |
| 1729290900 | 0.34 | 0.0273 | 8.73 | 0.3175 | 0.34 | 0.3151 | 79047 |
| 1729204500 | 0.3127 | 0.0039 | 1.26 | 0.309 | 0.317 | 0.305 | 60366 |
| 1729118100 | 0.3088 | 0.0448 | 16.97 | 0.27 | 0.3164 | 0.27 | 181529 |
| 1729031700 | 0.264 | 0.009941 | 3.91 | 0.25 | 0.28 | 0.248 | 86171 |
| 1728945300 | 0.254059 | -0.000841 | -0.33 | 0.2549 | 0.266001 | 0.241 | 39360 |
| 1728686100 | 0.2549 | -0.007451 | -2.84 | 0.253 | 0.2799 | 0.25 | 52277 |
| 1728599700 | 0.262351 | -0.001449 | -0.55 | 0.26 | 0.2698999 | 0.2566 | 7610 |
| 1728513300 | 0.2638 | 0.0028 | 1.07 | 0.261 | 0.27 | 0.258 | 31653 |
| 1728426900 | 0.261 | -0.0044 | -1.66 | 0.2654 | 0.2698999 | 0.2602 | 33331 |
| 1728340500 | 0.2654 | 0.0004 | 0.15 | 0.265 | 0.27 | 0.2627 | 14382 |
| 1728081300 | 0.265 | -0.0027 | -1.01 | 0.27 | 0.27 | 0.26 | 32922 |
| 1727994900 | 0.2677 | -0.0002 | -0.07 | 0.2652 | 0.27 | 0.26 | 12760 |
| 1727908500 | 0.2679 | -0.0081 | -2.93 | 0.27 | 0.2755 | 0.261 | 21530 |
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
