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 | -0.0053 | -1.16304586351 | 0.4557 | 0.5145 | 0.44 | 159968 | 0.47379525 | CS |
| 4 | -0.0054 | -1.1847301448 | 0.4558 | 0.54 | 0.415 | 538489 | 0.49494844 | CS |
| 12 | -0.3996 | -47.0117647059 | 0.85 | 0.888094 | 0.38 | 391564 | 0.50547784 | CS |
| 26 | -0.6796 | -60.1415929204 | 1.13 | 1.26 | 0.38 | 248604 | 0.66702137 | CS |
| 52 | -1.7996 | -79.9822222222 | 2.25 | 2.77 | 0.38 | 370276 | 1.22737485 | CS |
| 156 | -5.3396 | -92.2210708117 | 5.79 | 9.7662 | 0.38 | 299830 | 2.63359427 | CS |
| 260 | -5.3396 | -92.2210708117 | 5.79 | 9.7662 | 0.38 | 299830 | 2.63359427 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 0.4798 | 0.0088 | 1.87 | 0.4805 | 0.4906 | 0.45 | 131487 |
| 1739921700 | 0.471 | -0.021 | -4.27 | 0.4998 | 0.4998 | 0.45 | 277167 |
| 1739576100 | 0.492 | 0.0173 | 3.64 | 0.4559 | 0.5145 | 0.446963 | 133732 |
| 1739489700 | 0.4747 | 0.0146 | 3.17 | 0.46 | 0.4747 | 0.44 | 107522 |
| 1739403300 | 0.4601 | 0.0036 | 0.79 | 0.4396 | 0.4858 | 0.4396 | 127115 |
| 1739316900 | 0.4565 | 0.0183 | 4.18 | 0.445 | 0.46 | 0.43 | 102048 |
| 1739230500 | 0.4382 | -0.0242 | -5.23 | 0.45 | 0.4697 | 0.431 | 126511 |
| 1738971300 | 0.4624 | -0.0376 | -7.52 | 0.49 | 0.539999 | 0.451 | 162485 |
| 1738884900 | 0.5 | -0.038 | -7.06 | 0.525 | 0.539999 | 0.4842 | 153510 |
| 1738798500 | 0.538 | 0.074 | 15.95 | 0.4636 | 0.54 | 0.4458 | 231474 |
| 1738712100 | 0.464 | 0.007 | 1.53 | 0.4433 | 0.4765 | 0.4401 | 277892 |
| 1738625700 | 0.457 | -0.0028 | -0.61 | 0.45 | 0.47 | 0.415 | 241903 |
| 1738366500 | 0.4598 | -0.0392 | -7.86 | 0.47 | 0.4899 | 0.4521 | 270474 |
| 1738280100 | 0.499 | -0.0057 | -1.13 | 0.5038 | 0.5099 | 0.451 | 2201645 |
| 1738193700 | 0.5047 | 0.0047 | 0.94 | 0.51 | 0.51 | 0.4947 | 4427344 |
| 1738107300 | 0.5 | -0.0091 | -1.79 | 0.5132 | 0.5132 | 0.49 | 202098 |
| 1738020900 | 0.5091 | 0.0331 | 6.95 | 0.485 | 0.51 | 0.476 | 303074 |
| 1737761700 | 0.476 | 0.0358 | 8.13 | 0.43 | 0.4978 | 0.43 | 264621 |
| 1737675300 | 0.4402 | 0 | 0.00 | 0.4402 | 0.4402 | 0.4402 | 0 |
| 1737588900 | 0.4402 | -0.0198 | -4.30 | 0.4558 | 0.4699 | 0.438137 | 164649 |
| 1737502500 | 0.46 | 0.0193 | 4.38 | 0.4318 | 0.4618 | 0.423 | 117613 |
| 1737156900 | 0.4407 | -0.0158 | -3.46 | 0.465 | 0.4769 | 0.44 | 162806 |
| 1737070500 | 0.4565 | 0.0109 | 2.45 | 0.421 | 0.4663 | 0.4201 | 83719 |
| 1736984100 | 0.4456 | -0.0092 | -2.02 | 0.455 | 0.4808 | 0.43 | 161851 |
| 1736897700 | 0.4548 | 0.0168 | 3.84 | 0.44 | 0.457099 | 0.44 | 108586 |
| 1736811300 | 0.438 | -0.0332 | -7.05 | 0.454 | 0.4711 | 0.43 | 132093 |
| 1736552100 | 0.4712 | -0.0029 | -0.61 | 0.47 | 0.474 | 0.4273 | 190176 |
| 1736379300 | 0.4741 | -0.0439 | -8.47 | 0.52 | 0.52 | 0.4678 | 119899 |
| 1736292900 | 0.518 | -0.032 | -5.82 | 0.579 | 0.6179 | 0.5008 | 454434 |
| 1736206500 | 0.55 | 0.0219 | 4.15 | 0.54 | 0.578599 | 0.5218 | 455104 |
| 1735947300 | 0.5281 | 0.088 | 20.00 | 0.4481 | 0.5447999 | 0.44 | 490104 |
| 1735860900 | 0.4401 | 0.0213 | 5.09 | 0.4 | 0.4799 | 0.4 | 253551 |
| 1735688100 | 0.4188 | -0.0223 | -5.06 | 0.432 | 0.457 | 0.4074999 | 232311 |
| 1735601700 | 0.4411 | -0.0192 | -4.17 | 0.465 | 0.503037 | 0.4311 | 193521 |
| 1735342500 | 0.4603 | 0.0183 | 4.14 | 0.45 | 0.5141 | 0.447 | 578675 |
| 1735256100 | 0.442 | 0.043 | 10.78 | 0.397 | 0.45 | 0.3901 | 297169 |
| 1735077840 | 0.399 | 0.011 | 2.84 | 0.38 | 0.4074999 | 0.38 | 439958 |
| 1734996900 | 0.388 | -0.0299 | -7.15 | 0.4161 | 0.4396 | 0.3814 | 313583 |
| 1734737700 | 0.4179 | -0.0236 | -5.35 | 0.435 | 0.4414 | 0.401 | 304402 |
| 1734651300 | 0.4415 | -0.0151 | -3.31 | 0.443 | 0.4566 | 0.4205 | 197310 |
| 1734564900 | 0.4566 | -0.0075 | -1.62 | 0.47 | 0.4963 | 0.4525 | 356239 |
| 1734478500 | 0.4641 | 0.034 | 7.91 | 0.438 | 0.4648 | 0.3809 | 613113 |
| 1734392100 | 0.4301 | 0.0253 | 6.25 | 0.4048 | 0.4796 | 0.4 | 925659 |
| 1734132900 | 0.4048 | -0.0802 | -16.54 | 0.475 | 0.4796 | 0.4008 | 583844 |
| 1734046500 | 0.485 | -0.0713 | -12.82 | 0.5372 | 0.5372 | 0.4551 | 924033 |
| 1733960100 | 0.5563 | -0.1364 | -19.69 | 0.67 | 0.6968 | 0.5562 | 836315 |
| 1733873700 | 0.6927 | -0.0894 | -11.43 | 0.761 | 0.7655999 | 0.6322 | 656632 |
| 1733787300 | 0.7821 | -0.0166 | -2.08 | 0.8169999 | 0.8169999 | 0.7815 | 240267 |
| 1733528100 | 0.7987 | 0.0067 | 0.85 | 0.7999 | 0.8101 | 0.788 | 102594 |
| 1733441700 | 0.792 | -0.0165 | -2.04 | 0.827 | 0.827 | 0.7884 | 199495 |
| 1733355300 | 0.8085 | -0.0357 | -4.23 | 0.8352 | 0.848 | 0.8001 | 207696 |
| 1733268900 | 0.8442 | -0.0054 | -0.64 | 0.8377 | 0.885999 | 0.83 | 117052 |
| 1733182500 | 0.8496 | -0.0176 | -2.03 | 0.8505 | 0.882 | 0.84 | 192116 |
| 1732917840 | 0.8672 | 0.0262 | 3.12 | 0.85 | 0.888094 | 0.8498 | 47420 |
| 1732750500 | 0.841 | -0.009 | -1.06 | 0.85 | 0.8722 | 0.84 | 122916 |
| 1732664100 | 0.85 | 0.0048 | 0.57 | 0.85 | 0.88 | 0.83 | 157202 |
| 1732577700 | 0.8452 | 0.0227 | 2.76 | 0.8332 | 0.888753 | 0.8332 | 223967 |
| 1732318500 | 0.8225 | -0.0253 | -2.98 | 0.8478 | 0.8593 | 0.8199999 | 206219 |
| 1732232100 | 0.8478 | -0.0146 | -1.69 | 0.88 | 0.88 | 0.825 | 169513 |
| 1732145700 | 0.8624 | -0.0047 | -0.54 | 0.87 | 0.9019 | 0.85 | 81274 |
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
