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 | -0.2988 | -42.4431818182 | 0.704 | 0.7872 | 0.3988 | 4555489 | 0.5868487 | CS |
| 4 | -0.0948 | -18.96 | 0.5 | 0.8775 | 0.3988 | 8079954 | 0.73064775 | CS |
| 12 | 0.0027 | 0.670807453416 | 0.4025 | 0.8775 | 0.311 | 3753321 | 0.67650054 | CS |
| 26 | 0.023 | 6.01779173208 | 0.3822 | 0.8775 | 0.18 | 2279903 | 0.58603976 | CS |
| 52 | -1.6848 | -80.6124401914 | 2.09 | 2.8 | 0.18 | 2265540 | 0.88034581 | CS |
| 156 | -13.9448 | -97.1763066202 | 14.35 | 25.69 | 0.18 | 1956195 | 4.03729316 | CS |
| 260 | -38.6648 | -98.9628871257 | 39.07 | 57.2088 | 0.18 | 1578758 | 9.74491026 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 0.4084 | 0.0051 | 1.26 | 0.3821 | 0.4206 | 0.376 | 1032290 |
| 1740699300 | 0.4033 | -0.0568 | -12.35 | 0.45 | 0.4797 | 0.4002 | 2621645 |
| 1740612900 | 0.4601 | -0.0396 | -7.92 | 0.4798 | 0.517 | 0.46 | 1824882 |
| 1740526500 | 0.4997 | -0.0805 | -13.87 | 0.45 | 0.52 | 0.415 | 4306169 |
| 1740440100 | 0.5802 | -0.1257 | -17.81 | 0.6472 | 0.6497 | 0.5538999 | 4629171 |
| 1740180900 | 0.7059 | -0.0665 | -8.61 | 0.704 | 0.7872 | 0.6512 | 9395580 |
| 1740094500 | 0.7724 | 0.2104 | 37.44 | 0.8036 | 0.8775 | 0.67 | 122157952 |
| 1740008100 | 0.562 | -0.023 | -3.93 | 0.58 | 0.59 | 0.54 | 709323 |
| 1739921700 | 0.585 | 0.0305 | 5.50 | 0.5699999 | 0.6246 | 0.5627 | 1081867 |
| 1739576100 | 0.5545 | 0.0337 | 6.47 | 0.53 | 0.597 | 0.513 | 1354049 |
| 1739489700 | 0.5208 | 0.0648 | 14.21 | 0.4643 | 0.5283 | 0.456 | 969597 |
| 1739403300 | 0.456 | -0.0196 | -4.12 | 0.4695 | 0.4819 | 0.455 | 685615 |
| 1739316900 | 0.4756 | -0.0227 | -4.56 | 0.5 | 0.5099 | 0.468 | 444415 |
| 1739230500 | 0.4983 | -0.0051 | -1.01 | 0.5 | 0.519 | 0.4779 | 278116 |
| 1738971300 | 0.5034 | 0.0034 | 0.68 | 0.5 | 0.5217 | 0.4865 | 361855 |
| 1738884900 | 0.5 | -0.007 | -1.38 | 0.5013 | 0.5209 | 0.48 | 592018 |
| 1738798500 | 0.507 | 0.0438 | 9.46 | 0.454 | 0.51 | 0.4501 | 685636 |
| 1738712100 | 0.4632 | -0.0124 | -2.61 | 0.4785 | 0.482728 | 0.45 | 608209 |
| 1738625700 | 0.4756 | -0.0081 | -1.67 | 0.4729 | 0.4923 | 0.4512 | 492281 |
| 1738366500 | 0.4837 | -0.0189 | -3.76 | 0.5 | 0.5074999 | 0.4709 | 320749 |
| 1738280100 | 0.5026 | 0.0226 | 4.71 | 0.477 | 0.509999 | 0.4709 | 468633 |
| 1738193700 | 0.48 | -0.0099 | -2.02 | 0.5 | 0.5 | 0.4635 | 617338 |
| 1738107300 | 0.4899 | 0.0019 | 0.39 | 0.495 | 0.4999 | 0.48 | 578611 |
| 1738020900 | 0.488 | -0.021 | -4.13 | 0.5 | 0.54 | 0.4824 | 730564 |
| 1737761700 | 0.509 | 0.005 | 0.99 | 0.51 | 0.5414 | 0.501 | 320594 |
| 1737675300 | 0.504 | 0 | 0.00 | 0.504 | 0.504 | 0.504 | 0 |
| 1737588900 | 0.504 | -0.0261 | -4.92 | 0.53 | 0.5407 | 0.46 | 2457202 |
| 1737502500 | 0.5301 | -0.0427 | -7.45 | 0.5625 | 0.5699999 | 0.5296999 | 1093905 |
| 1737156900 | 0.5728 | -0.0066 | -1.14 | 0.562 | 0.61 | 0.52 | 1271759 |
| 1737070500 | 0.5794 | -0.0195 | -3.26 | 0.598 | 0.598 | 0.5503 | 685964 |
| 1736984100 | 0.5989 | 0.0440001 | 7.93 | 0.5546 | 0.61 | 0.5301 | 763284 |
| 1736897700 | 0.5548999 | -0.034 | -5.77 | 0.59 | 0.6099 | 0.5117 | 1056596 |
| 1736811300 | 0.5889 | -0.0271 | -4.40 | 0.6012 | 0.647 | 0.5517 | 1447300 |
| 1736552100 | 0.616 | -0.0348 | -5.35 | 0.65 | 0.6811 | 0.5939 | 2432867 |
| 1736379300 | 0.6508 | 0.0264 | 4.23 | 0.62 | 0.6993 | 0.5721 | 1661637 |
| 1736292900 | 0.6244 | -0.0426 | -6.39 | 0.68 | 0.755 | 0.61 | 2626521 |
| 1736206500 | 0.667 | 0.1212001 | 22.21 | 0.5699999 | 0.6758999 | 0.56 | 3151024 |
| 1735947300 | 0.5457999 | 0.0164999 | 3.12 | 0.53 | 0.55 | 0.4934 | 849185 |
| 1735860900 | 0.5293 | -0.0002 | -0.04 | 0.5295 | 0.5982 | 0.4823 | 2452488 |
| 1735688100 | 0.5295 | -0.002 | -0.38 | 0.522 | 0.5386 | 0.49 | 921518 |
| 1735601700 | 0.5315 | -0.0485 | -8.36 | 0.577 | 0.61 | 0.5131 | 1513868 |
| 1735342500 | 0.58 | 0.001 | 0.17 | 0.5787 | 0.62 | 0.5 | 1887478 |
| 1735256100 | 0.579 | 0.0804 | 16.13 | 0.4986 | 0.5876 | 0.489 | 1967464 |
| 1735077840 | 0.4986 | 0.0186 | 3.88 | 0.5 | 0.5522 | 0.481 | 2222385 |
| 1734996900 | 0.48 | 0.08 | 20.00 | 0.4099999 | 0.48 | 0.4 | 2604547 |
| 1734737700 | 0.4 | 0.0463 | 13.09 | 0.35 | 0.425 | 0.3466 | 3366129 |
| 1734651300 | 0.3537 | 0.0112 | 3.27 | 0.341 | 0.36 | 0.34 | 844831 |
| 1734564900 | 0.3425 | -0.0056 | -1.61 | 0.35 | 0.3652 | 0.341 | 815690 |
| 1734478500 | 0.3481 | 0.023 | 7.07 | 0.35 | 0.368 | 0.3254 | 1423242 |
| 1734392100 | 0.3251 | -0.0078 | -2.34 | 0.3229 | 0.35 | 0.311 | 769056 |
| 1734132900 | 0.3328999 | -0.0092 | -2.69 | 0.342 | 0.3497 | 0.316 | 1107398 |
| 1734046500 | 0.3421 | -0.0089 | -2.54 | 0.35 | 0.3691999 | 0.3401 | 472685 |
| 1733960100 | 0.351 | -0.0139 | -3.81 | 0.37 | 0.38 | 0.35 | 503872 |
| 1733873700 | 0.3649 | 0.0019 | 0.52 | 0.36 | 0.3822 | 0.359 | 648039 |
| 1733787300 | 0.363 | 0.0209 | 6.11 | 0.35 | 0.3784 | 0.35 | 727689 |
| 1733528100 | 0.3421 | -0.0632 | -15.59 | 0.4025 | 0.4025 | 0.3129 | 2698862 |
| 1733441700 | 0.4053 | -0.0005 | -0.12 | 0.4079999 | 0.419999 | 0.4 | 452625 |
| 1733355300 | 0.4058 | -0.0044 | -1.07 | 0.4102 | 0.4143 | 0.3945 | 343610 |
| 1733268900 | 0.4102 | -0.0108 | -2.57 | 0.4011 | 0.4279 | 0.4011 | 575288 |
| 1733182500 | 0.421 | -0.0037 | -0.87 | 0.4109999 | 0.43 | 0.3895 | 989920 |
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
