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 | 0.0806 | 12.59375 | 0.64 | 0.73 | 0.6221 | 65630 | 0.7078535 | CS |
| 4 | -0.0294 | -3.92 | 0.75 | 0.8 | 0.616 | 63552 | 0.72184552 | CS |
| 12 | 0.1206 | 20.1 | 0.6 | 1.45 | 0.5804 | 1665070 | 1.16482913 | CS |
| 26 | 0.0013 | 0.180731266509 | 0.7193 | 1.45 | 0.55 | 763883 | 1.15251446 | CS |
| 52 | -0.6694 | -48.1582733813 | 1.39 | 1.79 | 0.55 | 409670 | 1.15330068 | CS |
| 156 | -2.0794 | -74.2642857143 | 2.8 | 3.35 | 0.55 | 187008 | 1.26383313 | CS |
| 260 | -3.6294 | -83.4344827586 | 4.35 | 17.75 | 0.55 | 272701 | 4.60497136 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742942100 | 0.7206 | 0.0099 | 1.39 | 0.661 | 0.73 | 0.632 | 187267 |
| 1742855700 | 0.7107 | 0.0107 | 1.53 | 0.6899999 | 0.726 | 0.6536 | 40269 |
| 1742596500 | 0.7 | 0.02 | 2.94 | 0.6607 | 0.7 | 0.6465 | 34985 |
| 1742510100 | 0.68 | 0.0105 | 1.57 | 0.64 | 0.6879999 | 0.6221 | 26835 |
| 1742423700 | 0.6695 | 0.0195 | 3.00 | 0.64 | 0.6784 | 0.64 | 38516 |
| 1742337300 | 0.65 | -0.011 | -1.66 | 0.6412 | 0.6656 | 0.616 | 64925 |
| 1742250900 | 0.661 | -0.049 | -6.90 | 0.7 | 0.73 | 0.64 | 75688 |
| 1741991700 | 0.71 | 0.01 | 1.43 | 0.7583 | 0.7583 | 0.6909 | 33638 |
| 1741905300 | 0.7 | 0.0264 | 3.92 | 0.6602 | 0.729 | 0.6602 | 28140 |
| 1741818900 | 0.6736 | -0.0034 | -0.50 | 0.71 | 0.72 | 0.6736 | 28173 |
| 1741732500 | 0.677 | -0.024 | -3.42 | 0.7 | 0.75 | 0.677 | 19506 |
| 1741646100 | 0.701 | -0.035 | -4.76 | 0.7375 | 0.7583 | 0.7006 | 65345 |
| 1741390500 | 0.736 | -0.016 | -2.13 | 0.7621 | 0.79 | 0.73 | 15916 |
| 1741304100 | 0.752 | 0.0392 | 5.50 | 0.71 | 0.7929 | 0.71 | 135244 |
| 1741217700 | 0.7128 | 0.0003 | 0.04 | 0.735 | 0.76 | 0.7000999 | 31181 |
| 1741131300 | 0.7125 | -0.0385 | -5.13 | 0.7285 | 0.7327 | 0.701 | 41581 |
| 1741044900 | 0.751 | -0.0089 | -1.17 | 0.731 | 0.8 | 0.701 | 193239 |
| 1740785700 | 0.7599 | -0.010199 | -1.32 | 0.7701 | 0.7701 | 0.7301 | 46775 |
| 1740699300 | 0.770099 | 0.001099 | 0.14 | 0.7682 | 0.78 | 0.730101 | 98700 |
| 1740612900 | 0.769 | 0.008 | 1.05 | 0.742 | 0.7836 | 0.73 | 53212 |
| 1740526500 | 0.761 | -0.0409 | -5.10 | 0.8199999 | 0.8219999 | 0.7501 | 68147 |
| 1740440100 | 0.8018999 | -0.1079 | -11.86 | 0.87 | 0.9098 | 0.8018999 | 96581 |
| 1740180900 | 0.9098 | -0.0382 | -4.03 | 0.9196 | 0.9526 | 0.87 | 87335 |
| 1740094500 | 0.948 | -0.002 | -0.21 | 0.905 | 0.9666 | 0.8511 | 96350 |
| 1740008100 | 0.95 | 0.0198 | 2.13 | 0.9003 | 0.97 | 0.9001 | 68088 |
| 1739921700 | 0.9302 | -0.0453 | -4.64 | 0.9 | 0.9994 | 0.8505 | 119308 |
| 1739576100 | 0.9755 | -0.0645 | -6.20 | 1.04 | 1.04 | 0.97 | 147826 |
| 1739489700 | 1.04 | 0.11 | 11.83 | 0.92 | 1.06 | 0.9 | 512610 |
| 1739403300 | 0.93 | 0.0078 | 0.85 | 0.903885 | 0.95 | 0.825 | 399027 |
| 1739316900 | 0.9222 | -0.0058 | -0.63 | 0.9 | 0.9797 | 0.9 | 628845 |
| 1739230500 | 0.928 | -0.262 | -22.02 | 1.08 | 1.1 | 0.9 | 2272471 |
| 1738971300 | 1.19 | 0.42 | 54.55 | 1.34 | 1.34 | 0.97 | 72178084 |
| 1738884900 | 0.77 | -0.03 | -3.75 | 0.801 | 0.83 | 0.75 | 112659 |
| 1738798500 | 0.8 | 0.0031 | 0.39 | 0.8 | 0.85 | 0.78 | 119949 |
| 1738712100 | 0.7969 | 0.0371 | 4.88 | 0.76 | 0.7985 | 0.75 | 49294 |
| 1738625700 | 0.7598 | -0.0102 | -1.32 | 0.75 | 0.7734 | 0.75 | 20720 |
| 1738366500 | 0.77 | 0.0675 | 9.61 | 0.7574999 | 0.7896 | 0.71 | 29986 |
| 1738280100 | 0.7025 | -0.0732 | -9.44 | 0.799 | 0.8 | 0.7023 | 41052 |
| 1738193700 | 0.7756999 | -0.0162 | -2.05 | 0.769 | 0.8 | 0.7302999 | 57164 |
| 1738107300 | 0.7919 | -0.0081 | -1.01 | 0.8 | 0.8248 | 0.75 | 38960 |
| 1738020900 | 0.8 | -0.021 | -2.56 | 0.83 | 0.83 | 0.7709 | 26880 |
| 1737761700 | 0.8209999 | 0.0169999 | 2.11 | 0.85 | 0.85 | 0.8011 | 32778 |
| 1737675300 | 0.804 | 0 | 0.00 | 0.804 | 0.804 | 0.804 | 0 |
| 1737588900 | 0.804 | -0.036 | -4.29 | 0.856 | 0.87 | 0.78 | 39466 |
| 1737502500 | 0.84 | 0.04 | 5.00 | 0.7759 | 0.86 | 0.761 | 88727 |
| 1737156900 | 0.8 | 0.0185 | 2.37 | 0.79 | 0.8199999 | 0.769999 | 16867 |
| 1737070500 | 0.7815 | 0.0315 | 4.20 | 0.735 | 0.8199999 | 0.72 | 79512 |
| 1736984100 | 0.75 | 0.07 | 10.29 | 0.6899999 | 0.759 | 0.6634 | 148029 |
| 1736897700 | 0.68 | 0.0199 | 3.01 | 0.65 | 0.7 | 0.65 | 40313 |
| 1736811300 | 0.6601 | 0.0371 | 5.96 | 0.63 | 0.675 | 0.62 | 54563 |
| 1736552100 | 0.623 | -0.067 | -9.71 | 0.6901 | 0.7098 | 0.62 | 36458 |
| 1736379300 | 0.6899999 | 0.0399999 | 6.15 | 0.7 | 0.7199989 | 0.6704 | 56094 |
| 1736292900 | 0.65 | -0.01 | -1.52 | 0.652 | 0.7 | 0.615 | 15949 |
| 1736206500 | 0.66 | -0.0047 | -0.71 | 0.68 | 0.7 | 0.6163 | 36495 |
| 1735947300 | 0.6647 | 0.0647 | 10.78 | 0.62 | 0.6794 | 0.6 | 90189 |
| 1735860900 | 0.6 | 0.01 | 1.69 | 0.5804 | 0.609999 | 0.5804 | 37242 |
| 1735688100 | 0.59 | -0.0115 | -1.91 | 0.6 | 0.610001 | 0.55 | 106622 |
| 1735601700 | 0.6015 | 0.0035 | 0.59 | 0.598 | 0.6368 | 0.59 | 63280 |
| 1735342500 | 0.598 | 0.0280001 | 4.91 | 0.59495 | 0.6 | 0.5709999 | 29284 |
| 1735256100 | 0.5699999 | -0.011 | -1.89 | 0.5732 | 0.6 | 0.5699999 | 46141 |
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
