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 | -0.0557 | -12.7605956472 | 0.4365 | 0.4662 | 0.3633 | 13948229 | 0.40648934 | CS |
| 4 | -0.0932 | -19.6624472574 | 0.474 | 0.616299 | 0.3633 | 3236128 | 0.41455876 | CS |
| 12 | -0.2325 | -37.9096690038 | 0.6133 | 0.65 | 0.34 | 1429032 | 0.44022554 | CS |
| 26 | -1.7992 | -82.5321100917 | 2.18 | 3.44 | 0.34 | 1148928 | 0.79985694 | CS |
| 52 | -0.6692 | -63.7333333333 | 1.05 | 3.44 | 0.34 | 680649 | 0.9698379 | CS |
| 156 | -8.7792 | -95.8427947598 | 9.16 | 9.22 | 0.34 | 332084 | 1.54679333 | CS |
| 260 | -11.7692 | -96.8658436214 | 12.15 | 13.8 | 0.34 | 323954 | 1.76317592 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 0.3978999 | -0.0066 | -1.63 | 0.405 | 0.4084999 | 0.375 | 1841044 |
| 1732664100 | 0.4045 | -0.0025 | -0.61 | 0.393 | 0.4129 | 0.3762 | 6997034 |
| 1732577700 | 0.4069999 | -0.0207 | -4.84 | 0.4791 | 0.4791 | 0.3768 | 46993863 |
| 1732318500 | 0.4277 | -0.0121 | -2.75 | 0.4365 | 0.446 | 0.4144 | 263853 |
| 1732232100 | 0.4398 | -0.0002 | -0.05 | 0.44 | 0.4581 | 0.4283 | 511533 |
| 1732145700 | 0.44 | -0.004 | -0.90 | 0.442 | 0.4745 | 0.4341 | 855963 |
| 1732059300 | 0.444 | -0.0187 | -4.04 | 0.45 | 0.4627 | 0.4264 | 292355 |
| 1731972900 | 0.4627 | 0.0015 | 0.33 | 0.48 | 0.4905 | 0.4602 | 205806 |
| 1731713700 | 0.4612 | -0.0504 | -9.85 | 0.5 | 0.51 | 0.46 | 334949 |
| 1731627300 | 0.5116 | -0.0255 | -4.75 | 0.53 | 0.5407999 | 0.5047 | 247948 |
| 1731540900 | 0.5371 | -0.0613 | -10.24 | 0.6 | 0.6001 | 0.53 | 339841 |
| 1731454500 | 0.5984 | 0.0913 | 18.00 | 0.507 | 0.616299 | 0.5 | 814179 |
| 1731368100 | 0.5071 | 0.0021 | 0.42 | 0.51 | 0.5179 | 0.4837 | 298312 |
| 1731108900 | 0.505 | -0.0152 | -2.92 | 0.502 | 0.5168 | 0.499 | 268425 |
| 1731022500 | 0.5202 | 0.0204 | 4.08 | 0.52 | 0.5301 | 0.5081 | 332141 |
| 1730936100 | 0.4998 | 0.0116 | 2.38 | 0.52 | 0.52 | 0.490101 | 286790 |
| 1730849700 | 0.4882 | 0.0138 | 2.91 | 0.4745 | 0.51 | 0.4712 | 352159 |
| 1730763300 | 0.4744 | 0.0035 | 0.74 | 0.4709 | 0.49 | 0.4367 | 469719 |
| 1730500500 | 0.4709 | -0.0012 | -0.25 | 0.474 | 0.4758 | 0.47055 | 237859 |
| 1730414100 | 0.4721 | -0.0589 | -11.09 | 0.52 | 0.52 | 0.47 | 492579 |
| 1730327700 | 0.531 | -0.039 | -6.84 | 0.5775 | 0.5775 | 0.5233 | 308460 |
| 1730241300 | 0.5699999 | 0.0278999 | 5.15 | 0.5292 | 0.6399 | 0.5292 | 945883 |
| 1730154900 | 0.5421 | -0.0228 | -4.04 | 0.5983 | 0.6 | 0.49885 | 932463 |
| 1729895700 | 0.5649 | -0.025 | -4.24 | 0.6 | 0.63 | 0.5629 | 316904 |
| 1729809300 | 0.5899 | -0.0101 | -1.68 | 0.6062 | 0.6368 | 0.5275 | 1149614 |
| 1729722900 | 0.6 | 0.1175 | 24.35 | 0.4894 | 0.65 | 0.4804 | 4029677 |
| 1729636500 | 0.4825 | 0.0108 | 2.29 | 0.48 | 0.49 | 0.465201 | 211493 |
| 1729550100 | 0.4717 | -0.0227 | -4.59 | 0.5093 | 0.5093 | 0.4652 | 176875 |
| 1729290900 | 0.4944 | 0.0488 | 10.95 | 0.465 | 0.5299 | 0.4403 | 773355 |
| 1729204500 | 0.4456 | -0.0022 | -0.49 | 0.43865 | 0.4549 | 0.4246 | 213671 |
| 1729118100 | 0.4478 | 0.0268 | 6.37 | 0.4144 | 0.455 | 0.4005 | 195442 |
| 1729031700 | 0.421 | -0.0054 | -1.27 | 0.4136 | 0.4355 | 0.4109999 | 377937 |
| 1728945300 | 0.4264 | 0.0261 | 6.52 | 0.4003 | 0.4289 | 0.3971 | 204201 |
| 1728686100 | 0.4003 | -0.0087 | -2.13 | 0.4089999 | 0.4089999 | 0.34 | 321126 |
| 1728599700 | 0.4089999 | 0.0089999 | 2.25 | 0.4099999 | 0.4149 | 0.3806 | 230693 |
| 1728513300 | 0.4 | 0 | 0.00 | 0.413 | 0.4149 | 0.395 | 332257 |
| 1728426900 | 0.4 | -0.01 | -2.44 | 0.4228 | 0.425 | 0.3953999 | 332358 |
| 1728340500 | 0.4099999 | -0.025 | -5.75 | 0.444 | 0.444 | 0.4063 | 377198 |
| 1728081300 | 0.435 | 0.0001 | 0.02 | 0.4349 | 0.4489 | 0.43 | 115368 |
| 1727994900 | 0.4349 | -0.0161 | -3.57 | 0.4494 | 0.452 | 0.4274 | 261186 |
| 1727908500 | 0.451 | 0.0108 | 2.45 | 0.455 | 0.455 | 0.4402 | 229731 |
| 1727822100 | 0.4402 | -0.0284 | -6.06 | 0.4761 | 0.4799 | 0.42 | 721871 |
| 1727735700 | 0.4686 | 0.0478 | 11.36 | 0.44 | 0.5298 | 0.4365 | 4807907 |
| 1727476500 | 0.4208 | 0.0108001 | 2.63 | 0.4094 | 0.4309 | 0.4094 | 160982 |
| 1727390100 | 0.4099999 | -0.005 | -1.20 | 0.4 | 0.4324 | 0.4 | 474544 |
| 1727303700 | 0.415 | -0.0732 | -14.99 | 0.4888 | 0.4888 | 0.3971 | 1427285 |
| 1727217300 | 0.4882 | -0.0323 | -6.21 | 0.5167 | 0.5197 | 0.483 | 260258 |
| 1727130900 | 0.5205 | -0.0591 | -10.20 | 0.5478 | 0.548 | 0.5144 | 386607 |
| 1726871700 | 0.5796 | -0.0298 | -4.89 | 0.6099 | 0.6099 | 0.5796 | 203389 |
| 1726785300 | 0.6094 | 0.0103 | 1.72 | 0.6032999 | 0.609999 | 0.5909 | 96361 |
| 1726698900 | 0.5991 | 0.0108 | 1.84 | 0.5986 | 0.6032 | 0.5770999 | 182507 |
| 1726612500 | 0.5883 | -0.0067 | -1.13 | 0.6027 | 0.6092 | 0.5828 | 201263 |
| 1726526100 | 0.595 | -0.0051 | -0.85 | 0.6 | 0.6049 | 0.58 | 123363 |
| 1726266900 | 0.6001 | -0.0035 | -0.58 | 0.61 | 0.6195 | 0.592 | 431254 |
| 1726180500 | 0.6036 | -0.0041 | -0.67 | 0.604 | 0.627793 | 0.5969 | 75504 |
| 1726094100 | 0.6077 | 0.0002 | 0.03 | 0.6195 | 0.6202 | 0.5869 | 150740 |
| 1726007700 | 0.6075 | 0.003 | 0.50 | 0.5869 | 0.62 | 0.5869 | 181231 |
| 1725921300 | 0.6045 | 0.0347 | 6.09 | 0.5733 | 0.609952 | 0.56975 | 350653 |
| 1725662100 | 0.5698 | -0.0387 | -6.36 | 0.6284999 | 0.6284999 | 0.56 | 343751 |
| 1725575700 | 0.6085 | -0.0105 | -1.70 | 0.6263 | 0.629 | 0.6001 | 155588 |
| 1725489300 | 0.619 | -0.015 | -2.37 | 0.63 | 0.6339 | 0.6024 | 167189 |
| 1725402900 | 0.634 | -0.0774 | -10.88 | 0.71 | 0.711 | 0.6314999 | 320816 |
| 1725057300 | 0.7114 | 0.0014 | 0.20 | 0.6939999 | 0.72 | 0.68 | 189345 |
| 1724970900 | 0.71 | 0.025 | 3.65 | 0.68 | 0.723 | 0.655 | 356858 |
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
