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 | -0.09 | -3.33333333333 | 2.7 | 2.71 | 2.3 | 124322 | 2.46338223 | CS |
| 4 | 1 | 62.1118012422 | 1.61 | 3.3699 | 1.2794 | 689669 | 2.38509823 | CS |
| 12 | -3.09 | -54.2105263158 | 5.7 | 6.18 | 1.2794 | 401562 | 2.74017114 | CS |
| 26 | 1.57 | 150.961538462 | 1.04 | 12.18 | 0.84 | 1639363 | 5.07651379 | CS |
| 52 | -0.83 | -24.1279069767 | 3.44 | 12.18 | 0.585175 | 925330 | 4.74092768 | CS |
| 156 | -0.55 | -17.4050632911 | 3.16 | 44 | 0.585175 | 915539 | 5.56540109 | CS |
| 260 | -0.55 | -17.4050632911 | 3.16 | 44 | 0.585175 | 915539 | 5.56540109 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 2.61 | 0.03 | 1.16 | 2.5912 | 2.68 | 2.5 | 44410 |
| 1732750500 | 2.58 | 0.25 | 10.73 | 2.3 | 2.6 | 2.3 | 98961 |
| 1732664100 | 2.33 | -0.25 | -9.69 | 2.59 | 2.69 | 2.31 | 237592 |
| 1732577700 | 2.58 | 0.07 | 2.79 | 2.57 | 2.705 | 2.5177 | 96288 |
| 1732318500 | 2.5099999 | -0.23 | -8.39 | 2.7 | 2.71 | 2.46 | 93378 |
| 1732232100 | 2.74 | 0.15 | 5.79 | 2.61 | 2.82 | 2.59 | 89558 |
| 1732145700 | 2.59 | -0.08 | -3.00 | 2.67 | 2.74 | 2.55 | 125163 |
| 1732059300 | 2.67 | -0.02 | -0.74 | 2.69 | 2.8 | 2.49 | 199667 |
| 1731972900 | 2.69 | -0.11 | -3.93 | 2.835 | 2.99 | 2.56 | 151675 |
| 1731713700 | 2.8 | -0.05 | -1.75 | 2.8 | 2.83 | 2.5299999 | 264733 |
| 1731627300 | 2.85 | 0.23 | 8.78 | 3.1085 | 3.11 | 2.7501 | 390736 |
| 1731540900 | 2.62 | -0.62 | -19.14 | 3.05 | 3.35 | 2.43 | 799272 |
| 1731454500 | 3.24 | 0.96 | 42.11 | 2.22 | 3.3699 | 2.18 | 1608202 |
| 1731368100 | 2.2799999 | 0.64 | 39.02 | 1.75 | 2.47 | 1.75 | 8072514 |
| 1731108900 | 1.6399999 | 0.18 | 12.33 | 1.5472999 | 1.67 | 1.36 | 448457 |
| 1731022500 | 1.46 | 0.09 | 6.57 | 1.37 | 1.49 | 1.3116 | 479574 |
| 1730936100 | 1.37 | 0.02 | 1.48 | 1.33 | 1.3799999 | 1.3 | 76041 |
| 1730849700 | 1.35 | -0.04 | -2.88 | 1.3799999 | 1.4 | 1.3101 | 67896 |
| 1730763300 | 1.3899999 | -0.1 | -6.71 | 1.47 | 1.5149999 | 1.2794 | 114025 |
| 1730500500 | 1.49 | -0.06 | -3.87 | 1.5 | 1.62 | 1.45 | 208835 |
| 1730414100 | 1.55 | 0 | 0.00 | 1.55 | 1.62 | 1.48 | 188422 |
| 1730327700 | 1.55 | -0.04 | -2.52 | 1.5901 | 1.6299999 | 1.53 | 90659 |
| 1730241300 | 1.59 | -0.11 | -6.47 | 1.7 | 1.73 | 1.57 | 340968 |
| 1730154900 | 1.7 | -0.03 | -1.73 | 1.7 | 1.745 | 1.66 | 141685 |
| 1729895700 | 1.73 | -0.07 | -3.89 | 1.78 | 1.85 | 1.68 | 193590 |
| 1729809300 | 1.8 | -0.04 | -2.17 | 1.84 | 1.97 | 1.77 | 156357 |
| 1729722900 | 1.84 | -0.09 | -4.66 | 1.92 | 2.08 | 1.72 | 301383 |
| 1729636500 | 1.93 | 0.07 | 3.76 | 1.88 | 1.94 | 1.85 | 99451 |
| 1729550100 | 1.86 | -0.1 | -5.10 | 1.94 | 2.0099999 | 1.86 | 147774 |
| 1729290900 | 1.96 | 0 | 0.00 | 1.91 | 1.99 | 1.8 | 282684 |
| 1729204500 | 1.96 | -0.22 | -10.09 | 2.15 | 2.18 | 1.85 | 600434 |
| 1729118100 | 2.18 | -0.14 | -6.03 | 2.31 | 2.42 | 2.1 | 485377 |
| 1729031700 | 2.32 | -0.27 | -10.42 | 2.56 | 2.56 | 2.31 | 511792 |
| 1728945300 | 2.59 | -0.14 | -5.13 | 2.71 | 2.73 | 2.57 | 432139 |
| 1728686100 | 2.73 | 0.05 | 1.87 | 2.71 | 2.8 | 2.672 | 621968 |
| 1728599700 | 2.68 | -0.12 | -4.29 | 2.811 | 2.85 | 2.6589999 | 709756 |
| 1728513300 | 2.8 | -0.05 | -1.75 | 2.85 | 2.9 | 2.68 | 347120 |
| 1728426900 | 2.85 | -0.33 | -10.38 | 3.12 | 3.16 | 2.85 | 107359 |
| 1728340500 | 3.18 | -0.05 | -1.55 | 3.32 | 3.3287 | 3.1 | 109242 |
| 1728081300 | 3.23 | -0.31 | -8.76 | 3.61 | 3.76 | 3.1 | 118911 |
| 1727994900 | 3.54 | -0.03 | -0.84 | 3.54 | 4.07 | 3.4507 | 181630 |
| 1727908500 | 3.57 | 0.2 | 5.93 | 3.4593 | 3.62 | 3.39 | 53758 |
| 1727822100 | 3.37 | -0.3 | -8.17 | 3.69 | 3.7121 | 3.37 | 95145 |
| 1727735520 | 3.67 | 0.1 | 2.80 | 3.56 | 3.73 | 3.4054 | 55259 |
| 1727476500 | 3.57 | 0.11 | 3.18 | 3.42 | 3.68 | 3.3301 | 67562 |
| 1727390100 | 3.46 | -0.3 | -7.98 | 3.76 | 3.81 | 3.44 | 188101 |
| 1727303700 | 3.76 | 0.01 | 0.27 | 3.77 | 3.85 | 3.71 | 58075 |
| 1727217300 | 3.75 | -0.21 | -5.30 | 3.95 | 4.1449999 | 3.56 | 155261 |
| 1727130900 | 3.96 | 0.08 | 2.06 | 3.88 | 4.17 | 3.82 | 228367 |
| 1726871700 | 3.88 | -0.06 | -1.52 | 3.87 | 4.0138 | 3.69 | 113723 |
| 1726785300 | 3.94 | 0.19 | 5.07 | 3.75 | 4.0794 | 3.25 | 333042 |
| 1726698900 | 3.75 | -0.98 | -20.72 | 4.7227 | 4.74 | 3.61 | 708177 |
| 1726612500 | 4.73 | -0.8 | -14.47 | 5.57 | 5.65 | 4.67 | 413973 |
| 1726526100 | 5.53 | 0.06 | 1.10 | 5.48 | 5.6 | 5.39 | 131182 |
| 1726266900 | 5.47 | -0.01 | -0.18 | 5.48 | 5.65 | 5.34 | 149249 |
| 1726180500 | 5.48 | -0.42 | -7.12 | 5.7365 | 5.8844 | 5.48 | 170327 |
| 1726094100 | 5.9 | -0.14 | -2.32 | 6.0599999 | 6.08 | 5.64 | 154603 |
| 1726007700 | 6.04 | 0.36 | 6.34 | 5.55 | 6.18 | 5.54 | 312194 |
| 1725921300 | 5.68 | 0.06 | 1.07 | 5.44 | 6.0599999 | 5.36 | 193180 |
| 1725662100 | 5.62 | -0.09 | -1.58 | 5.7 | 5.7 | 5.2 | 379401 |
| 1725575700 | 5.71 | -1.22 | -17.60 | 6.7 | 6.8 | 5.5 | 898646 |
| 1725489300 | 6.93 | 0.16 | 2.36 | 6.96 | 7.2 | 6.45 | 401186 |
| 1725402900 | 6.77 | 0.69 | 11.35 | 5.93 | 7.46 | 5.8804999 | 2330380 |
| 1725057300 | 6.08 | 0.27 | 4.65 | 5.82 | 6.59 | 5.67 | 949898 |
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
