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 | -0.099 | -11.9262739429 | 0.8301 | 0.85 | 0.6999 | 95182 | 0.79011462 | CS |
| 4 | 0.0111 | 1.54166666667 | 0.72 | 0.9899 | 0.6901 | 193720 | 0.86482682 | CS |
| 12 | 0.1351 | 22.6677852349 | 0.596 | 0.9899 | 0.41 | 129159 | 0.74858948 | CS |
| 26 | -0.2699 | -26.963036963 | 1.001 | 2.98 | 0.41 | 1195022 | 1.36186759 | CS |
| 52 | -0.4489 | -38.0423728814 | 1.18 | 2.98 | 0.41 | 658756 | 1.34182913 | CS |
| 156 | -32.0689 | -97.7710365854 | 32.8 | 32.8 | 0.41 | 307992 | 3.30489456 | CS |
| 260 | -59.6689 | -98.7895695364 | 60.4 | 96.6 | 0.41 | 257064 | 14.69534399 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 0.734 | -0.03995 | -5.16 | 0.77 | 0.774 | 0.7311 | 38236 |
| 1737070500 | 0.77395 | -0.00135 | -0.17 | 0.77 | 0.8199999 | 0.6999 | 185342 |
| 1736984100 | 0.7753 | -0.0262 | -3.27 | 0.8159999 | 0.849 | 0.77 | 52878 |
| 1736897700 | 0.8015 | -0.0016 | -0.20 | 0.8432 | 0.85 | 0.7804 | 134096 |
| 1736811300 | 0.8031 | -0.0268 | -3.23 | 0.8401 | 0.85 | 0.7705 | 69734 |
| 1736552100 | 0.8299 | -0.0201 | -2.36 | 0.849 | 0.85 | 0.81 | 37328 |
| 1736379300 | 0.85 | 0.024 | 2.91 | 0.8199999 | 0.8501 | 0.732 | 122370 |
| 1736292900 | 0.826 | -0.006 | -0.72 | 0.8328 | 0.8998 | 0.7 | 105645 |
| 1736206500 | 0.832 | -0.028 | -3.26 | 0.889 | 0.9048 | 0.832 | 122692 |
| 1735947300 | 0.86 | 0.0067 | 0.79 | 0.86 | 0.874691 | 0.8125 | 83154 |
| 1735860900 | 0.8533 | -0.1096 | -11.38 | 0.97 | 0.99 | 0.85 | 372694 |
| 1735688100 | 0.9629 | 0.2069 | 27.37 | 0.783 | 0.9629 | 0.769999 | 1101537 |
| 1735601700 | 0.756 | -0.084 | -10.00 | 0.81 | 0.825 | 0.755 | 216473 |
| 1735342500 | 0.84 | 0.0385 | 4.80 | 0.828 | 0.884237 | 0.8 | 394105 |
| 1735256100 | 0.8015 | 0.0015 | 0.19 | 0.79 | 0.8199 | 0.7601 | 70193 |
| 1735077840 | 0.8 | 0.0985 | 14.04 | 0.75 | 0.828 | 0.7022 | 204642 |
| 1734996900 | 0.7015 | 0.0015 | 0.21 | 0.7246 | 0.73 | 0.6901 | 13367 |
| 1734737700 | 0.7 | -0.0201 | -2.79 | 0.75 | 0.75 | 0.7 | 30908 |
| 1734651300 | 0.7201 | -0.0289 | -3.86 | 0.7397 | 0.760051 | 0.6803 | 19055 |
| 1734564900 | 0.749 | -0.0511 | -6.39 | 0.8 | 0.83 | 0.749 | 61786 |
| 1734478500 | 0.8001 | 0.0151 | 1.92 | 0.78 | 0.83 | 0.76 | 52720 |
| 1734392100 | 0.785 | 0.075 | 10.56 | 0.7455 | 0.8 | 0.72 | 145939 |
| 1734132900 | 0.71 | -0.0451 | -5.97 | 0.7352 | 0.75 | 0.6807 | 28655 |
| 1734046500 | 0.7551 | -0.0069 | -0.91 | 0.799 | 0.8096 | 0.7403 | 38930 |
| 1733960100 | 0.762 | -0.073 | -8.74 | 0.83 | 0.8447 | 0.7598 | 65067 |
| 1733873700 | 0.835 | 0.0472001 | 5.99 | 0.8 | 0.8569 | 0.8 | 163769 |
| 1733787300 | 0.7877999 | 0.0577999 | 7.92 | 0.759 | 0.81 | 0.759 | 94372 |
| 1733528100 | 0.73 | 0.07 | 10.61 | 0.661 | 0.73 | 0.6203 | 58344 |
| 1733441700 | 0.66 | -0.0323 | -4.67 | 0.675 | 0.7917999 | 0.64 | 66869 |
| 1733355300 | 0.6923 | -0.0702 | -9.21 | 0.7608 | 0.7608 | 0.6298 | 37424 |
| 1733268900 | 0.7625 | -0.0509 | -6.26 | 0.75 | 0.8801 | 0.6959999 | 163591 |
| 1733182500 | 0.8134 | 0.1634 | 25.14 | 0.674 | 0.88 | 0.66 | 620613 |
| 1732917840 | 0.65 | -0.017 | -2.55 | 0.6899999 | 0.6899999 | 0.6105 | 131589 |
| 1732750500 | 0.667 | 0.0703 | 11.78 | 0.59 | 0.667 | 0.542201 | 101759 |
| 1732664100 | 0.5967 | 0.0257001 | 4.50 | 0.58 | 0.6102 | 0.56 | 85333 |
| 1732577700 | 0.5709999 | 0.0109999 | 1.96 | 0.56 | 0.582 | 0.5597 | 78128 |
| 1732318500 | 0.56 | 0.0118 | 2.15 | 0.5482 | 0.56 | 0.5038 | 134653 |
| 1732232100 | 0.5482 | 0.0582 | 11.88 | 0.49 | 0.55 | 0.48495 | 127189 |
| 1732145700 | 0.49 | 0.009 | 1.87 | 0.481 | 0.5074 | 0.46 | 31159 |
| 1732059300 | 0.481 | -0.0094 | -1.92 | 0.4757 | 0.5039 | 0.4599 | 34092 |
| 1731972900 | 0.4904 | -0.0455 | -8.49 | 0.51 | 0.5219 | 0.4099999 | 273234 |
| 1731713700 | 0.5359 | -0.0124 | -2.26 | 0.54 | 0.588 | 0.5101 | 57033 |
| 1731627300 | 0.5483 | -0.0217 | -3.81 | 0.552 | 0.5954 | 0.54 | 56409 |
| 1731540900 | 0.5699999 | -0.0093 | -1.61 | 0.59 | 0.5936 | 0.5524 | 45433 |
| 1731454500 | 0.5793 | 0.0463 | 8.69 | 0.5349 | 0.58 | 0.5349 | 100702 |
| 1731368100 | 0.533 | -0.022 | -3.96 | 0.55 | 0.5625 | 0.5102 | 48587 |
| 1731108900 | 0.555 | -0.0045 | -0.80 | 0.5699999 | 0.59 | 0.5322 | 123353 |
| 1731022500 | 0.5595 | 0.0205 | 3.80 | 0.5305 | 0.5782 | 0.501 | 644503 |
| 1730936100 | 0.539 | 0.0175 | 3.36 | 0.51 | 0.539 | 0.5 | 31067 |
| 1730849700 | 0.5215 | -0.0325 | -5.87 | 0.5669999 | 0.5669999 | 0.51 | 41957 |
| 1730763300 | 0.554 | -0.026 | -4.48 | 0.58 | 0.59 | 0.5535 | 11913 |
| 1730500500 | 0.58 | -0.0264 | -4.35 | 0.577 | 0.6056 | 0.55 | 5477 |
| 1730414100 | 0.6064 | 0.0464 | 8.29 | 0.599 | 0.6064 | 0.545 | 74490 |
| 1730327700 | 0.56 | -0.0274 | -4.66 | 0.5799 | 0.6 | 0.56 | 52601 |
| 1730241300 | 0.5874 | -0.0221 | -3.63 | 0.6089 | 0.6095 | 0.5699999 | 35094 |
| 1730154900 | 0.6095 | 0.0245 | 4.19 | 0.6026 | 0.6196 | 0.5679999 | 38031 |
| 1729895700 | 0.585 | -0.0326 | -5.28 | 0.596 | 0.635 | 0.5703 | 40733 |
| 1729809300 | 0.6176 | 0.0119 | 1.96 | 0.5921999 | 0.6498 | 0.561 | 32702 |
| 1729722900 | 0.6057 | -0.0423 | -6.53 | 0.6687999 | 0.6795 | 0.5826 | 39944 |
| 1729636500 | 0.648 | 0.0132 | 2.08 | 0.679 | 0.6865 | 0.6008 | 64724 |
| 1729550100 | 0.6348 | 0.0078 | 1.24 | 0.63 | 0.6949999 | 0.6 | 69370 |
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
