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 | 3.5182 | 4900 | 0.0718 | 3.89 | 0.045 | 15520325 | 0.11422461 | CS |
| 4 | 3.45 | 2464.28571429 | 0.14 | 3.89 | 0.045 | 22752460 | 0.11226042 | CS |
| 12 | 0.749 | 26.3639563534 | 2.841 | 7.9 | 0.045 | 23959831 | 1.33458384 | CS |
| 26 | -0.31 | -7.94871794872 | 3.9 | 7.9 | 0.045 | 10725753 | 1.38969947 | CS |
| 52 | -25.36 | -87.5993091537 | 28.95 | 52.05 | 0.045 | 5890651 | 3.80773744 | CS |
| 156 | -213.535 | -98.3465745538 | 217.125 | 679.5 | 0.045 | 2491573 | 57.29494348 | CS |
| 260 | -1105.66 | -99.6763578995 | 1109.25 | 2832.75 | 0.045 | 1926940 | 225.51690223 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 3.59 | 0.81 | 29.14 | 2.64 | 3.89 | 2.63 | 921285 |
| 1741044900 | 2.7799999 | 2.73 | 6,077.78 | 3 | 3.0099999 | 2.59 | 401467 |
| 1740785700 | 0.045 | -0.0122 | -21.33 | 0.056 | 0.056 | 0.045 | 25449597 |
| 1740699300 | 0.0572 | -0.0171 | -23.01 | 0.0625 | 0.064199 | 0.055 | 28147567 |
| 1740612900 | 0.0743 | -0.0027 | -3.51 | 0.0718 | 0.08 | 0.0718 | 22681708 |
| 1740526500 | 0.077 | -0.0079 | -9.31 | 0.0813 | 0.0875 | 0.075 | 22584044 |
| 1740440100 | 0.0849 | -0.0062 | -6.81 | 0.095 | 0.095 | 0.0849 | 14336642 |
| 1740180900 | 0.0911 | -0.009 | -8.99 | 0.0988 | 0.0988 | 0.09 | 17058489 |
| 1740094500 | 0.1001 | 0.0029 | 2.98 | 0.0949 | 0.101 | 0.0925 | 13518593 |
| 1740008100 | 0.0972 | -0.0028 | -2.80 | 0.11 | 0.11 | 0.09 | 26321474 |
| 1739921700 | 0.1 | -0.0016 | -1.57 | 0.1021 | 0.105 | 0.0972 | 13270569 |
| 1739576100 | 0.1016 | -0.0072 | -6.62 | 0.11 | 0.1104 | 0.0965 | 19537807 |
| 1739489700 | 0.1088 | -0.0034 | -3.03 | 0.1113 | 0.1123 | 0.1076 | 13749248 |
| 1739403300 | 0.1122 | -0.0086 | -7.12 | 0.119 | 0.1196 | 0.1085 | 16571845 |
| 1739316900 | 0.1208 | 0.0123 | 11.34 | 0.1248 | 0.1348 | 0.117 | 77835071 |
| 1739230500 | 0.1085 | -0.013 | -10.70 | 0.122 | 0.13 | 0.1071 | 26884716 |
| 1738971300 | 0.1215 | -0.0155 | -11.31 | 0.13 | 0.139 | 0.1209 | 23769765 |
| 1738884900 | 0.137 | 0.0044 | 3.32 | 0.13 | 0.155 | 0.13 | 42188420 |
| 1738798500 | 0.1326 | -0.0174 | -11.60 | 0.14 | 0.1421 | 0.127 | 27068426 |
| 1738712100 | 0.15 | -0.015 | -9.09 | 0.165 | 0.169 | 0.1485 | 31649141 |
| 1738625700 | 0.165 | -0.035 | -17.50 | 0.1848 | 0.1899 | 0.165 | 45736907 |
| 1738366500 | 0.2 | 0.0518 | 34.95 | 0.182 | 0.228 | 0.1512 | 233104942 |
| 1738280100 | 0.1482 | -7.6018 | -98.09 | 1.02 | 1.03 | 0.1298 | 306849813 |
| 1738193700 | 7.75 | -0.07 | -0.90 | 7.85 | 7.9 | 7.4 | 26338702 |
| 1738107300 | 7.82 | 0.47 | 6.39 | 7.35 | 7.84 | 7.29 | 23483149 |
| 1738020900 | 7.35 | 0.24 | 3.38 | 7.11 | 7.5 | 7.09 | 22582494 |
| 1737761700 | 7.11 | 1.09 | 18.11 | 6.9 | 7.2392 | 6.81 | 26697524 |
| 1737675300 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.0199999 | 6.0199999 | 0 |
| 1737588900 | 6.0199999 | 0.7 | 13.16 | 5.45 | 6.15 | 4.82 | 126139376 |
| 1737502500 | 5.32 | 0.31 | 6.19 | 5.05 | 5.5 | 4.91 | 191336 |
| 1737156900 | 5.01 | 0.01 | 0.20 | 5 | 5.28 | 4.85 | 418225 |
| 1737070500 | 5 | -0.05 | -0.99 | 4.9 | 5.2 | 4.8 | 1019261 |
| 1736984100 | 5.05 | 1.55 | 44.29 | 3.5 | 5.5298999 | 3.36 | 1819956 |
| 1736897700 | 3.5 | -0.04 | -1.13 | 3.31 | 3.75 | 3.2799999 | 1102441 |
| 1736811300 | 3.54 | -0.35 | -9.00 | 3.54 | 4.05 | 3.4 | 1117958 |
| 1736552100 | 3.89 | 0.39 | 11.14 | 3.41 | 3.95 | 3.27 | 1178671 |
| 1736379300 | 3.5 | -0.01 | -0.23 | 3.56 | 3.83 | 3.44 | 1060138 |
| 1736292900 | 3.508 | -0.07 | -2.01 | 3.51 | 3.84 | 3.45 | 1002851 |
| 1736206500 | 3.58 | -0.3 | -7.73 | 3.89 | 4.33 | 3.49 | 1002861 |
| 1735947300 | 3.88 | 0.36 | 10.07 | 3.64 | 3.925 | 3.4 | 1000607 |
| 1735860900 | 3.525 | -0.82 | -18.78 | 4.34 | 4.6124 | 3.48 | 1003927 |
| 1735688100 | 4.34 | -0.37 | -7.86 | 4.69 | 4.74 | 3.55 | 1007331 |
| 1735601700 | 4.71 | 1.06 | 29.04 | 3.61 | 5 | 3.51 | 811221 |
| 1735342500 | 3.65 | 0.54 | 17.33 | 3.11 | 3.89 | 3.0099999 | 524842 |
| 1735256100 | 3.111 | 0.32 | 11.51 | 2.69 | 3.6 | 2.5099999 | 549541 |
| 1735077840 | 2.79 | 0.36 | 14.81 | 2.15 | 2.8052 | 2.11 | 312845 |
| 1734996900 | 2.43 | -0.06 | -2.53 | 2.4 | 2.493 | 1.821 | 68636 |
| 1734737700 | 2.493 | -0.32 | -11.45 | 2.2799999 | 2.667 | 2.1 | 83905 |
| 1734651300 | 2.8155 | -0.12 | -4.09 | 2.7599999 | 2.934 | 2.715 | 8292 |
| 1734564900 | 2.9355 | -0.03 | -1.16 | 2.832 | 2.97 | 2.775 | 11102 |
| 1734478500 | 2.97 | 0.12 | 4.27 | 2.8485 | 2.997 | 2.7344999 | 21528 |
| 1734392100 | 2.8485 | -0.18 | -5.99 | 2.8485 | 3.0075 | 2.7719999 | 10336 |
| 1734132900 | 3.03 | 0.09 | 3.06 | 2.985 | 3.0599999 | 2.814 | 8061 |
| 1734046500 | 2.94 | 0.08 | 2.78 | 2.907 | 3.0599999 | 2.7615 | 38061 |
| 1733960100 | 2.8605 | -0.05 | -1.70 | 2.841 | 3 | 2.706 | 5280 |
| 1733873700 | 2.91 | -0.15 | -4.90 | 3 | 3 | 2.73 | 19025 |
| 1733787300 | 3.0599999 | 0.33 | 12.09 | 2.73 | 3.183 | 2.73 | 39563 |
| 1733528100 | 2.73 | -0.01 | -0.27 | 2.7569999 | 2.7569999 | 2.6549999 | 8889 |
| 1733441700 | 2.7375 | 0.04 | 1.39 | 2.6205 | 2.85 | 2.6205 | 4139 |
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
