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 | -0.08 | -4.89296636086 | 1.635 | 1.6399 | 1.41 | 494198 | 1.51268398 | CS |
| 4 | -0.215 | -12.1468926554 | 1.77 | 2.1 | 1.41 | 587824 | 1.7615855 | CS |
| 12 | -0.495 | -24.1463414634 | 2.05 | 2.1 | 1.355 | 613121 | 1.64697158 | CS |
| 26 | -0.425 | -21.4646464646 | 1.98 | 2.89 | 1.355 | 411847 | 1.75983971 | CS |
| 52 | -1.275 | -45.0530035336 | 2.83 | 4.43 | 1.355 | 422838 | 2.03872511 | CS |
| 156 | -44.495 | -96.6232356135 | 46.05 | 46.725 | 1.24 | 491850 | 10.34326612 | CS |
| 260 | -26.195 | -94.3963963964 | 27.75 | 91.5 | 1.24 | 656920 | 34.07592602 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 1.57 | -0.02 | -1.26 | 1.6 | 1.6288 | 1.55 | 379203 |
| 1732059300 | 1.59 | 0.11 | 7.43 | 1.5 | 1.635 | 1.5 | 552902 |
| 1731972900 | 1.48 | 0.05 | 3.50 | 1.46 | 1.54 | 1.455 | 432827 |
| 1731713700 | 1.43 | -0.14 | -8.92 | 1.55 | 1.57 | 1.41 | 817829 |
| 1731627300 | 1.57 | -0.08 | -4.85 | 1.6299999 | 1.635 | 1.56 | 318670 |
| 1731540900 | 1.65 | -0.05 | -2.94 | 1.72 | 1.74 | 1.6299999 | 433820 |
| 1731454500 | 1.7 | -0.06 | -3.41 | 1.75 | 1.75 | 1.66 | 365369 |
| 1731368100 | 1.76 | 0.05 | 2.92 | 1.73 | 1.79 | 1.71 | 278065 |
| 1731108900 | 1.71 | -0.01 | -0.58 | 1.71 | 1.76 | 1.66 | 313331 |
| 1731022500 | 1.72 | -0.04 | -2.27 | 1.77 | 1.8 | 1.71 | 238640 |
| 1730936100 | 1.76 | -0.01 | -0.28 | 1.74 | 1.815 | 1.685 | 476680 |
| 1730849700 | 1.765 | 0.03 | 2.02 | 1.7 | 1.77 | 1.55 | 1153189 |
| 1730763300 | 1.73 | -0.17 | -8.95 | 1.99 | 1.99 | 1.7 | 1669712 |
| 1730500500 | 1.9 | 0 | 0.00 | 1.93 | 1.955 | 1.86 | 783995 |
| 1730414100 | 1.9 | -0.04 | -2.06 | 1.91 | 1.945 | 1.86 | 388157 |
| 1730327700 | 1.94 | -0.08 | -3.96 | 2.0299999 | 2.07 | 1.92 | 473742 |
| 1730241300 | 2.02 | 0 | 0.00 | 2.02 | 2.1 | 1.94 | 881439 |
| 1730154900 | 2.02 | 0.17 | 9.19 | 1.94 | 2.04 | 1.91 | 1096229 |
| 1729895700 | 1.85 | 0.12 | 6.94 | 1.73 | 1.88 | 1.71 | 758442 |
| 1729809300 | 1.73 | -0.05 | -2.81 | 1.77 | 1.81 | 1.72 | 264731 |
| 1729722900 | 1.78 | -0.03 | -1.66 | 1.81 | 1.85 | 1.755 | 296629 |
| 1729636500 | 1.81 | 0.03 | 1.69 | 1.79 | 1.85 | 1.74 | 651549 |
| 1729550100 | 1.78 | -0.05 | -2.73 | 1.8 | 1.82 | 1.74 | 410752 |
| 1729290900 | 1.83 | 0.02 | 1.10 | 1.85 | 1.87 | 1.725 | 632901 |
| 1729204500 | 1.81 | 0.06 | 3.43 | 1.78 | 1.85 | 1.74 | 677901 |
| 1729118100 | 1.75 | 0.03 | 1.74 | 1.73 | 1.76 | 1.72 | 585788 |
| 1729031700 | 1.72 | 0.04 | 2.38 | 1.69 | 1.73 | 1.68 | 283645 |
| 1728945300 | 1.68 | 0.05 | 3.07 | 1.65 | 1.6998 | 1.6399999 | 481811 |
| 1728686100 | 1.6299999 | 0.05 | 3.16 | 1.58 | 1.6419999 | 1.58 | 472294 |
| 1728599700 | 1.58 | 0 | 0.00 | 1.57 | 1.6299999 | 1.56 | 317798 |
| 1728513300 | 1.58 | 0.05 | 3.27 | 1.54 | 1.59 | 1.5158 | 426764 |
| 1728426900 | 1.53 | -0.06 | -3.77 | 1.59 | 1.61 | 1.5 | 697770 |
| 1728340500 | 1.59 | -0.04 | -2.45 | 1.62 | 1.625 | 1.58 | 281112 |
| 1728081300 | 1.6299999 | 0.02 | 1.24 | 1.65 | 1.65 | 1.57 | 567314 |
| 1727994900 | 1.61 | 0.04 | 2.55 | 1.56 | 1.65 | 1.5 | 801550 |
| 1727908500 | 1.57 | 0.14 | 9.79 | 1.44 | 1.59 | 1.4 | 841264 |
| 1727822100 | 1.43 | -0.02 | -1.04 | 1.47 | 1.5 | 1.405 | 877547 |
| 1727735700 | 1.445 | -0.05 | -3.02 | 1.48 | 1.48 | 1.44 | 574757 |
| 1727476500 | 1.49 | 0.04 | 2.76 | 1.46 | 1.52 | 1.46 | 824156 |
| 1727390100 | 1.45 | 0.04 | 2.84 | 1.53 | 1.54 | 1.44 | 1280824 |
| 1727303700 | 1.41 | 0.02 | 1.44 | 1.43 | 1.44 | 1.3913 | 1131248 |
| 1727217300 | 1.3899999 | -0.04 | -2.80 | 1.46 | 1.46 | 1.355 | 1050699 |
| 1727130900 | 1.43 | -0.07 | -4.35 | 1.54 | 1.55 | 1.42 | 840586 |
| 1726871700 | 1.495 | -0.35 | -18.75 | 1.67 | 1.67 | 1.4201 | 6223359 |
| 1726785300 | 1.84 | -0.08 | -4.17 | 1.99 | 2 | 1.82 | 355324 |
| 1726698900 | 1.92 | 0 | 0.00 | 1.91 | 2.04 | 1.89 | 246041 |
| 1726612500 | 1.92 | -0.02 | -1.03 | 1.92 | 1.98 | 1.9 | 97869 |
| 1726526100 | 1.94 | -0.03 | -1.52 | 2.0099999 | 2.04 | 1.92 | 170932 |
| 1726266900 | 1.97 | 0.14 | 7.65 | 1.86 | 1.97 | 1.86 | 203853 |
| 1726180500 | 1.83 | 0.07 | 3.98 | 1.76 | 1.87 | 1.76 | 195010 |
| 1726094100 | 1.76 | -0.01 | -0.56 | 1.75 | 1.79 | 1.71 | 238935 |
| 1726007700 | 1.77 | -0.01 | -0.56 | 1.81 | 1.81 | 1.7 | 251306 |
| 1725921300 | 1.78 | 0.01 | 0.56 | 1.74 | 1.84 | 1.74 | 200536 |
| 1725662100 | 1.77 | -0.08 | -4.32 | 1.84 | 1.88 | 1.72 | 457620 |
| 1725575700 | 1.85 | -0.02 | -1.07 | 1.87 | 1.91 | 1.84 | 233858 |
| 1725489300 | 1.87 | -0.1 | -5.08 | 1.94 | 1.96 | 1.7003 | 284201 |
| 1725402900 | 1.97 | -0.06 | -2.96 | 2.08 | 2.09 | 1.94 | 225445 |
| 1725057300 | 2.0299999 | -0.02 | -0.98 | 2.0299999 | 2.09 | 2.0099999 | 182861 |
| 1724970900 | 2.05 | 0.01 | 0.49 | 2.05 | 2.088 | 2.0099999 | 79492 |
| 1724884500 | 2.04 | -0.01 | -0.49 | 2.04 | 2.09 | 2 | 160808 |
| 1724798100 | 2.05 | -0.1 | -4.65 | 2.15 | 2.1599 | 2.0099999 | 170807 |
| 1724711700 | 2.15 | 0.06 | 2.87 | 2.14 | 2.15 | 2.06 | 336589 |
| 1724452500 | 2.09 | 0 | 0.00 | 2.1 | 2.105 | 2.05 | 167473 |
| 1724366100 | 2.09 | 0.09 | 4.50 | 2.0099999 | 2.1 | 1.95 | 256814 |
| 1724279700 | 2 | 0.05 | 2.56 | 1.98 | 2.0099999 | 1.915 | 124970 |
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
