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 | 0.026 | 0.785498489426 | 3.31 | 3.36 | 3.2 | 39122 | 3.27170795 | CS |
| 4 | -1.438 | -30.1214914118 | 4.774 | 4.774 | 2.86 | 79601 | 3.47193474 | CS |
| 12 | -1.574 | -32.0570264766 | 4.91 | 5.51 | 2.86 | 49225 | 4.16365694 | CS |
| 26 | -2.594 | -43.7436762226 | 5.93 | 6.6999 | 2.86 | 44121 | 4.86431979 | CS |
| 52 | -2.364 | -41.4736842105 | 5.7 | 7 | 2.86 | 46169 | 5.33370829 | CS |
| 156 | -2.934 | -46.7942583732 | 6.27 | 7.98 | 2.3 | 32067 | 5.23632763 | CS |
| 260 | -7.334 | -68.7347703843 | 10.67 | 12.5 | 2.3 | 33827 | 5.78471702 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 3.31 | 0.09 | 2.86 | 3.21 | 3.36 | 3.2002 | 58948 |
| 1732577700 | 3.218 | -0.09 | -2.78 | 3.31 | 3.32 | 3.2 | 47773 |
| 1732318500 | 3.31 | 0.07 | 2.16 | 3.35 | 3.35 | 3.2599999 | 47451 |
| 1732232100 | 3.24 | -0.02 | -0.61 | 3.2599999 | 3.3138 | 3.2 | 22558 |
| 1732145700 | 3.2599999 | -0.08 | -2.40 | 3.37 | 3.37 | 3.2599999 | 32052 |
| 1732059300 | 3.34 | 0.07 | 2.14 | 3.4 | 3.41 | 3.23 | 73437 |
| 1731972900 | 3.27 | 0.19 | 6.17 | 3.08 | 3.34 | 3.08 | 105180 |
| 1731713700 | 3.08 | -0.05 | -1.60 | 3.25 | 3.2999 | 2.86 | 241341 |
| 1731627300 | 3.13 | -1.25 | -28.54 | 3.99 | 3.99 | 2.95 | 642844 |
| 1731540900 | 4.38 | -0.12 | -2.67 | 4.58 | 4.5881 | 4.37 | 30873 |
| 1731454500 | 4.5 | 0.13 | 2.97 | 4.35 | 4.5 | 4.35 | 27627 |
| 1731368100 | 4.37 | -0.08 | -1.80 | 4.45 | 4.45 | 4.37 | 23698 |
| 1731108900 | 4.45 | 0.05 | 1.14 | 4.55 | 4.6 | 4.41 | 34516 |
| 1731022500 | 4.4 | -0.02 | -0.45 | 4.47 | 4.47 | 4.39 | 33682 |
| 1730936100 | 4.42 | -0.05 | -1.12 | 4.57 | 4.57 | 4.385 | 37546 |
| 1730849700 | 4.47 | -0.03 | -0.67 | 4.5 | 4.51 | 4.45 | 31789 |
| 1730763300 | 4.5 | -0.08 | -1.75 | 4.59 | 4.59 | 4.47 | 73301 |
| 1730500500 | 4.58 | 0.03 | 0.66 | 4.6 | 4.65 | 4.54 | 32388 |
| 1730414100 | 4.55 | -0.16 | -3.29 | 4.7303 | 4.7303 | 4.49 | 41613 |
| 1730327700 | 4.705 | -0.08 | -1.57 | 4.7699999 | 4.8 | 4.61 | 20511 |
| 1730241300 | 4.78 | -0.06 | -1.24 | 4.82 | 4.88 | 4.69 | 42498 |
| 1730154900 | 4.84 | -0.06 | -1.22 | 4.92 | 5.03 | 4.8 | 33435 |
| 1729895700 | 4.9 | 0.1 | 1.98 | 4.8099999 | 4.9 | 4.75 | 47546 |
| 1729809300 | 4.805 | -0.03 | -0.52 | 4.905 | 4.905 | 4.7699999 | 20313 |
| 1729722900 | 4.83 | -0.17 | -3.40 | 4.97 | 5.05 | 4.8 | 52275 |
| 1729636500 | 5 | 0.27 | 5.71 | 4.75 | 5.135 | 4.75 | 135339 |
| 1729550100 | 4.73 | -0.02 | -0.42 | 4.75 | 4.75 | 4.66 | 39935 |
| 1729290900 | 4.75 | -0.06 | -1.25 | 4.7699999 | 4.88 | 4.71 | 55264 |
| 1729204500 | 4.8099999 | -0.02 | -0.41 | 4.8099999 | 4.87 | 4.7699999 | 30114 |
| 1729118100 | 4.83 | 0.01 | 0.21 | 4.82 | 4.86 | 4.74 | 60807 |
| 1729031700 | 4.82 | 0.02 | 0.42 | 4.83 | 4.885 | 4.8 | 33469 |
| 1728945300 | 4.8 | -0.11 | -2.24 | 4.94 | 4.94 | 4.795 | 22684 |
| 1728686100 | 4.91 | -0.02 | -0.41 | 4.9 | 5.04 | 4.7699999 | 33151 |
| 1728599700 | 4.93 | -0.04 | -0.84 | 4.94 | 4.9884 | 4.82 | 16704 |
| 1728513300 | 4.9719 | -0.18 | -3.46 | 5.18 | 5.2115 | 4.96 | 28707 |
| 1728426900 | 5.15 | 0.11 | 2.18 | 5.11 | 5.19 | 4.97 | 38936 |
| 1728340500 | 5.04 | 0.17 | 3.49 | 4.88 | 5.0823 | 4.88 | 49528 |
| 1728081300 | 4.87 | -0.01 | -0.20 | 4.83 | 4.98 | 4.83 | 22415 |
| 1727994900 | 4.88 | -0.06 | -1.21 | 4.93 | 4.93 | 4.82 | 11391 |
| 1727908500 | 4.94 | -0.05 | -1.00 | 4.89 | 5 | 4.87 | 3512 |
| 1727822100 | 4.99 | -0.03 | -0.60 | 5.04 | 5.0599999 | 4.87 | 13211 |
| 1727735700 | 5.0199999 | -0.14 | -2.71 | 5.17 | 5.17 | 5.01 | 20209 |
| 1727476500 | 5.16 | -0.04 | -0.77 | 5.23 | 5.25 | 5.1 | 7296 |
| 1727390100 | 5.2 | 0.09 | 1.76 | 5.1 | 5.3 | 5.1 | 19931 |
| 1727303700 | 5.11 | -0.02 | -0.39 | 5.2 | 5.3 | 5.11 | 13355 |
| 1727217300 | 5.13 | -0.01 | -0.19 | 5.24 | 5.25 | 5.085 | 13642 |
| 1727130900 | 5.14 | -0.05 | -0.96 | 5.21 | 5.25 | 5.14 | 7686 |
| 1726871700 | 5.19 | -0.08 | -1.55 | 5.34 | 5.4 | 5.1501 | 22040 |
| 1726785300 | 5.2718 | 0.18 | 3.57 | 5.11 | 5.4 | 5.07 | 66870 |
| 1726698900 | 5.09 | -0.13 | -2.49 | 5.15 | 5.51 | 4.94 | 143898 |
| 1726612500 | 5.22 | 0.32 | 6.53 | 4.7699999 | 5.269 | 4.7699999 | 98342 |
| 1726526100 | 4.9 | 0 | 0.00 | 4.85 | 4.94 | 4.821 | 25614 |
| 1726266900 | 4.9 | 0.02 | 0.41 | 4.95 | 4.9813 | 4.825 | 40449 |
| 1726180500 | 4.88 | 0.06 | 1.24 | 4.89 | 4.9 | 4.83 | 12568 |
| 1726094100 | 4.82 | -0.02 | -0.41 | 4.82 | 4.85 | 4.72 | 14134 |
| 1726007700 | 4.84 | 0.01 | 0.21 | 4.76 | 4.88 | 4.7506 | 32007 |
| 1725921300 | 4.83 | -0.04 | -0.82 | 4.88 | 4.99 | 4.83 | 15349 |
| 1725662100 | 4.87 | -0.16 | -3.18 | 5.0199999 | 5.0199999 | 4.85 | 14365 |
| 1725575700 | 5.03 | 0.17 | 3.50 | 4.89 | 5.03 | 4.85 | 14519 |
| 1725489300 | 4.86 | -0.04 | -0.82 | 4.91 | 4.9795 | 4.85 | 12121 |
| 1725402900 | 4.9 | -0.16 | -3.16 | 4.84 | 5.1 | 4.84 | 78698 |
| 1725057300 | 5.0599999 | 0.02 | 0.40 | 5.05 | 5.07 | 4.98 | 12110 |
| 1724970900 | 5.04 | 0.22 | 4.56 | 4.85 | 5.05 | 4.85 | 26510 |
| 1724884500 | 4.82 | -0.12 | -2.43 | 4.9 | 4.99 | 4.82 | 12113 |
| 1724798100 | 4.94 | -0.05 | -0.90 | 4.99 | 5.04 | 4.94 | 10296 |
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
