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 | 0.0461 | 3.2695035461 | 1.41 | 1.52 | 1.39 | 19435 | 1.43576681 | CS |
| 4 | -0.5939 | -28.9707317073 | 2.05 | 2.2 | 1.39 | 206705 | 1.83896708 | CS |
| 12 | -0.6639 | -31.3160377358 | 2.12 | 2.95 | 1.36 | 1529818 | 1.8037267 | CS |
| 26 | -3.9539 | -73.0850277264 | 5.41 | 8 | 1.36 | 6182271 | 2.8464866 | CS |
| 52 | -21.3439 | -93.6135964912 | 22.8 | 24.4 | 1.36 | 3352220 | 3.41839051 | CS |
| 156 | -66.5439 | -97.8586764706 | 68 | 75 | 1.36 | 3004628 | 3.67277507 | CS |
| 260 | -66.5439 | -97.8586764706 | 68 | 75 | 1.36 | 3004628 | 3.67277507 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 1.4561 | -0.06 | -4.20 | 1.49 | 1.52 | 1.442 | 13233 |
| 1732232100 | 1.52 | 0.08 | 5.56 | 1.45 | 1.52 | 1.4477 | 4648 |
| 1732145700 | 1.44 | 0.04 | 2.86 | 1.41 | 1.45 | 1.3899999 | 41319 |
| 1732059300 | 1.4 | -0.02 | -1.41 | 1.4 | 1.43 | 1.3899999 | 11836 |
| 1731972900 | 1.42 | -0.03 | -2.07 | 1.41 | 1.45 | 1.3899999 | 26141 |
| 1731713700 | 1.45 | 0.03 | 2.11 | 1.58 | 1.58 | 1.42 | 16923 |
| 1731627300 | 1.42 | -0.06 | -4.05 | 1.4825 | 1.53 | 1.42 | 27398 |
| 1731540900 | 1.48 | -0.06 | -3.90 | 1.52 | 1.52 | 1.45 | 9693 |
| 1731454500 | 1.54 | -0.01 | -0.32 | 1.57 | 1.58 | 1.4852 | 30530 |
| 1731368100 | 1.545 | 0.05 | 3.69 | 1.4901 | 1.57 | 1.48 | 20085 |
| 1731108900 | 1.49 | -0.03 | -1.97 | 1.5 | 1.53 | 1.48 | 25256 |
| 1731022500 | 1.52 | 0.03 | 2.01 | 1.53 | 1.6399999 | 1.48 | 28772 |
| 1730936100 | 1.49 | -0.07 | -4.18 | 1.58 | 1.5806 | 1.48 | 48725 |
| 1730849700 | 1.555 | -0.1 | -5.76 | 1.65 | 1.6999 | 1.48 | 81145 |
| 1730763300 | 1.65 | -0.04 | -2.37 | 1.71 | 1.71 | 1.62 | 38437 |
| 1730500500 | 1.69 | -0.01 | -0.59 | 1.74 | 1.7625 | 1.6400999 | 16232 |
| 1730414100 | 1.7 | -0.08 | -4.49 | 1.81 | 1.81 | 1.61 | 59759 |
| 1730327700 | 1.78 | 0.11 | 6.59 | 1.65 | 1.84 | 1.65 | 107811 |
| 1730241300 | 1.67 | -0.23 | -12.11 | 1.8 | 1.8 | 1.6001 | 248164 |
| 1730154900 | 1.9 | -0.06 | -3.06 | 2.05 | 2.2 | 1.62 | 3278000 |
| 1729895700 | 1.96 | 0.41 | 26.45 | 1.55 | 1.995 | 1.55 | 689970 |
| 1729809300 | 1.55 | 0 | 0.00 | 1.59 | 1.59 | 1.5401 | 10024 |
| 1729722900 | 1.55 | 0 | 0.00 | 1.58 | 1.61 | 1.52 | 33660 |
| 1729636500 | 1.55 | -0.07 | -4.32 | 1.62 | 1.62 | 1.53 | 24464 |
| 1729550100 | 1.62 | -0.02 | -1.22 | 1.61 | 1.6399999 | 1.6 | 24013 |
| 1729290900 | 1.6399999 | -0.07 | -4.09 | 1.67 | 1.69 | 1.61 | 22712 |
| 1729204500 | 1.71 | 0.1 | 6.21 | 1.61 | 1.74 | 1.61 | 84492 |
| 1729118100 | 1.61 | -0.06 | -3.59 | 1.65 | 1.73 | 1.6 | 130735 |
| 1729031700 | 1.67 | -0.07 | -4.02 | 1.72 | 1.74 | 1.6299999 | 14896 |
| 1728945300 | 1.74 | 0.09 | 5.45 | 1.65 | 1.75 | 1.65 | 40895 |
| 1728686100 | 1.65 | -0.01 | -0.60 | 1.62 | 1.72 | 1.61 | 63775 |
| 1728599700 | 1.66 | -0.09 | -5.14 | 1.72 | 1.72 | 1.6399999 | 20291 |
| 1728513300 | 1.75 | 0.09 | 5.42 | 1.6399999 | 1.8 | 1.6399999 | 48468 |
| 1728426900 | 1.66 | -0.04 | -2.35 | 1.71 | 1.71 | 1.65 | 26426 |
| 1728340500 | 1.7 | -0.12 | -6.59 | 1.82 | 1.82 | 1.6399999 | 39353 |
| 1728081300 | 1.82 | 0.08 | 4.60 | 1.75 | 1.85 | 1.75 | 51634 |
| 1727994900 | 1.74 | -0.06 | -3.33 | 1.83 | 1.83 | 1.721 | 28527 |
| 1727908500 | 1.8 | -0.08 | -4.26 | 1.86 | 1.88 | 1.77 | 33827 |
| 1727822100 | 1.88 | -0.07 | -3.59 | 1.95 | 1.9504 | 1.86 | 77232 |
| 1727735520 | 1.95 | 0.04 | 2.09 | 1.92 | 2 | 1.92 | 64067 |
| 1727476500 | 1.91 | -0.01 | -0.52 | 1.91 | 1.94 | 1.89 | 50282 |
| 1727390100 | 1.92 | 0 | 0.00 | 1.93 | 1.95 | 1.88 | 51902 |
| 1727303700 | 1.92 | -0.02 | -1.03 | 1.94 | 1.9599 | 1.87 | 58477 |
| 1727217300 | 1.94 | 0.04 | 2.11 | 1.86 | 1.98 | 1.86 | 60569 |
| 1727130900 | 1.9 | -0.03 | -1.55 | 1.94 | 1.99 | 1.89 | 83150 |
| 1726871700 | 1.93 | 0.01 | 0.52 | 1.97 | 1.97 | 1.89 | 94743 |
| 1726785300 | 1.92 | -0.11 | -5.42 | 2.08 | 2.1385 | 1.84 | 388770 |
| 1726698900 | 2.0299999 | -0.02 | -0.98 | 1.97 | 2.17 | 1.91 | 187055 |
| 1726612500 | 2.05 | -0.2 | -8.89 | 2.15 | 2.17 | 1.8 | 812966 |
| 1726526100 | 2.25 | 0.5 | 28.57 | 2.22 | 2.45 | 1.98 | 8430960 |
| 1726266900 | 1.75 | 0.3 | 20.69 | 2.43 | 2.95 | 1.61 | 70955227 |
| 1726180500 | 1.45 | 0.01 | 0.69 | 1.49 | 1.49 | 1.36 | 96570 |
| 1726094100 | 1.44 | -0.07 | -4.64 | 1.46 | 1.5009999 | 1.43 | 90439 |
| 1726007700 | 1.51 | -0.06 | -3.82 | 1.59 | 1.6077999 | 1.49 | 81244 |
| 1725921300 | 1.57 | -0.09 | -5.42 | 1.75 | 1.75 | 1.55 | 117919 |
| 1725662100 | 1.66 | -0.16 | -8.79 | 1.83 | 1.89 | 1.62 | 261465 |
| 1725575700 | 1.82 | 0.08 | 4.60 | 1.77 | 1.94 | 1.66 | 320005 |
| 1725489300 | 1.74 | 0.11 | 6.75 | 1.51 | 1.95 | 1.51 | 1013681 |
| 1725402900 | 1.6299999 | -0.92 | -36.08 | 2.12 | 2.13 | 1.6299999 | 1440274 |
| 1725057300 | 2.55 | 0.96 | 60.18 | 2.39 | 3.49 | 1.45 | 79801910 |
| 1724970900 | 1.592 | -0.08 | -4.67 | 1.6 | 1.764 | 1.58 | 186926 |
| 1724884500 | 1.67 | -0.7 | -29.54 | 1.6 | 1.9 | 1.58 | 453393 |
| 1724798100 | 2.37 | 0.35 | 17.33 | 2.4 | 2.5019999 | 2.2 | 1126862 |
| 1724711700 | 2.02 | -0.01 | -0.49 | 1.954 | 2.18 | 1.954 | 40942 |
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
