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 | 0.36 | 10.0558659218 | 3.58 | 4.0658 | 3.5 | 1364322 | 3.7999164 | CS |
| 4 | -0.06 | -1.5 | 4 | 4.155 | 3.45 | 1175747 | 3.75660078 | CS |
| 12 | 0.41 | 11.6147308782 | 3.53 | 4.44 | 3.025 | 1243221 | 3.88304513 | CS |
| 26 | -0.83 | -17.4004192872 | 4.77 | 4.9598 | 3.02 | 1134900 | 3.9170827 | CS |
| 52 | -0.08 | -1.99004975124 | 4.02 | 5.05 | 3.02 | 1191141 | 4.13065344 | CS |
| 156 | -0.08 | -1.99004975124 | 4.02 | 5.05 | 3.02 | 1191141 | 4.13065344 | CS |
| 260 | -0.08 | -1.99004975124 | 4.02 | 5.05 | 3.02 | 1191141 | 4.13065344 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 3.94 | 0.11 | 2.87 | 3.83 | 3.955 | 3.8 | 1386658 |
| 1732145700 | 3.83 | -0.1 | -2.54 | 3.98 | 4 | 3.77 | 712056 |
| 1732059300 | 3.93 | 0.15 | 3.97 | 3.83 | 3.95 | 3.76 | 1313258 |
| 1731972900 | 3.78 | 0.19 | 5.29 | 3.7 | 4.0658 | 3.69 | 1732824 |
| 1731713700 | 3.59 | 0.02 | 0.56 | 3.58 | 3.91 | 3.5 | 1676815 |
| 1731627300 | 3.57 | 0.1 | 2.88 | 3.47 | 3.665 | 3.45 | 1199010 |
| 1731540900 | 3.47 | -0.23 | -6.22 | 3.7 | 3.8 | 3.45 | 1366830 |
| 1731454500 | 3.7 | -0.03 | -0.80 | 3.7 | 3.738 | 3.5 | 1576320 |
| 1731368100 | 3.73 | -0.06 | -1.58 | 3.76 | 3.77 | 3.585 | 1079396 |
| 1731108900 | 3.79 | -0.02 | -0.52 | 3.8 | 3.81 | 3.655 | 848185 |
| 1731022500 | 3.81 | 0.1 | 2.70 | 3.76 | 3.88 | 3.735 | 1107636 |
| 1730936100 | 3.71 | 0.16 | 4.51 | 3.7 | 3.75 | 3.47 | 1532462 |
| 1730849700 | 3.55 | -0.1 | -2.74 | 3.67 | 3.71 | 3.505 | 1025410 |
| 1730763300 | 3.65 | -0.15 | -3.95 | 3.77 | 3.77 | 3.53 | 2035942 |
| 1730500500 | 3.8 | -0.11 | -2.81 | 3.87 | 3.97 | 3.77 | 956644 |
| 1730414100 | 3.91 | -0.05 | -1.26 | 3.93 | 4.0199999 | 3.8 | 1352825 |
| 1730327700 | 3.96 | -0.03 | -0.75 | 3.99 | 4.03 | 3.91 | 535039 |
| 1730241300 | 3.99 | -0.01 | -0.25 | 3.98 | 4.0098 | 3.92 | 550419 |
| 1730154900 | 4 | 0.01 | 0.25 | 3.99 | 4.03 | 3.91 | 796190 |
| 1729895700 | 3.99 | -0.06 | -1.48 | 4 | 4.155 | 3.93 | 731014 |
| 1729809300 | 4.05 | 0.04 | 1.00 | 4.0199999 | 4.08 | 3.92 | 706495 |
| 1729722900 | 4.01 | -0.28 | -6.53 | 4.25 | 4.25 | 3.965 | 907065 |
| 1729636500 | 4.29 | -0.01 | -0.23 | 4.29 | 4.33 | 4.085 | 753867 |
| 1729550100 | 4.3 | -0.1 | -2.27 | 4.4 | 4.44 | 4.2 | 1602690 |
| 1729290900 | 4.4 | 0.17 | 4.02 | 4.26 | 4.41 | 4.19 | 2144570 |
| 1729204500 | 4.23 | 0.02 | 0.48 | 4.23 | 4.335 | 4.2 | 1703512 |
| 1729118100 | 4.21 | 0.25 | 6.31 | 4.04 | 4.26 | 4.015 | 3454433 |
| 1729031700 | 3.96 | -0.1 | -2.46 | 4.0199999 | 4.065 | 3.915 | 1360302 |
| 1728945300 | 4.0599999 | -0.02 | -0.49 | 4.11 | 4.12 | 3.98 | 684618 |
| 1728686100 | 4.08 | 0.16 | 4.08 | 3.92 | 4.105 | 3.92 | 840016 |
| 1728599700 | 3.92 | -0.01 | -0.25 | 3.87 | 3.94 | 3.85 | 849184 |
| 1728513300 | 3.93 | -0.16 | -3.91 | 4.09 | 4.09 | 3.88 | 764904 |
| 1728426900 | 4.09 | -0.06 | -1.45 | 4.15 | 4.15 | 3.999 | 1388664 |
| 1728340500 | 4.15 | -0.18 | -4.16 | 4.33 | 4.33 | 4.08 | 1327865 |
| 1728081300 | 4.33 | 0.09 | 2.12 | 4.28 | 4.4 | 4.2095 | 1213063 |
| 1727994900 | 4.24 | -0.04 | -0.93 | 4.3 | 4.415 | 4.225 | 1235590 |
| 1727908500 | 4.28 | 0.18 | 4.39 | 4.11 | 4.3 | 4.11 | 730265 |
| 1727822100 | 4.1 | 0.06 | 1.49 | 4 | 4.18 | 4 | 947868 |
| 1727735700 | 4.04 | -0.06 | -1.46 | 4.1 | 4.13 | 3.98 | 1309970 |
| 1727476500 | 4.1 | -0.16 | -3.76 | 4.3 | 4.33 | 4.075 | 1164541 |
| 1727390100 | 4.26 | -0.01 | -0.23 | 4.36 | 4.388 | 4.23 | 1373002 |
| 1727303700 | 4.2699999 | -0.06 | -1.39 | 4.28 | 4.345 | 4.19 | 980054 |
| 1727217300 | 4.33 | 0.11 | 2.61 | 4.3 | 4.3949999 | 4.24 | 1441902 |
| 1727130900 | 4.22 | 0.41 | 10.76 | 3.865 | 4.29 | 3.86 | 2216712 |
| 1726871700 | 3.81 | 0.15 | 4.10 | 3.81 | 3.885 | 3.7 | 3689417 |
| 1726785300 | 3.66 | 0.18 | 5.17 | 3.59 | 3.69 | 3.57 | 1520375 |
| 1726698900 | 3.48 | -0.1 | -2.79 | 3.56 | 3.635 | 3.42 | 951134 |
| 1726612500 | 3.58 | -0.1 | -2.72 | 3.71 | 3.72 | 3.55 | 980431 |
| 1726526100 | 3.68 | 0.02 | 0.55 | 3.74 | 3.74 | 3.555 | 525926 |
| 1726266900 | 3.66 | -0.07 | -1.88 | 3.77 | 3.77 | 3.54 | 928819 |
| 1726180500 | 3.73 | 0.08 | 2.19 | 3.73 | 3.845 | 3.66 | 1018149 |
| 1726094100 | 3.65 | 0.32 | 9.61 | 3.33 | 3.665 | 3.33 | 1108129 |
| 1726007700 | 3.33 | 0.16 | 5.05 | 3.2 | 3.365 | 3.15 | 1130954 |
| 1725921300 | 3.17 | 0.07 | 2.26 | 3.2 | 3.2799999 | 3.15 | 722040 |
| 1725662100 | 3.1 | -0.15 | -4.62 | 3.25 | 3.255 | 3.025 | 1312740 |
| 1725575700 | 3.25 | -0.02 | -0.46 | 3.2799999 | 3.36 | 3.24 | 766242 |
| 1725489300 | 3.265 | 0.05 | 1.56 | 3.2 | 3.385 | 3.1999 | 702159 |
| 1725402900 | 3.215 | -0.43 | -11.68 | 3.57 | 3.58 | 3.2 | 1092598 |
| 1725057300 | 3.64 | 0.17 | 4.90 | 3.53 | 3.68 | 3.44 | 2284864 |
| 1724970900 | 3.47 | -0.08 | -2.25 | 3.55 | 3.6 | 3.34 | 2070846 |
| 1724884500 | 3.55 | -0.16 | -4.31 | 3.62 | 3.68 | 3.545 | 1395081 |
| 1724798100 | 3.71 | 0.06 | 1.64 | 3.63 | 3.75 | 3.48 | 1595558 |
| 1724711700 | 3.65 | 0.04 | 1.11 | 3.74 | 3.86 | 3.63 | 2051067 |
| 1724452500 | 3.61 | 0.38 | 11.76 | 3.42 | 3.77 | 3.41 | 1889847 |
| 1724366100 | 3.23 | -0.14 | -4.15 | 3.35 | 3.38 | 3.2 | 559348 |
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
