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 | 0.0173 | 4.02325581395 | 0.43 | 0.4999 | 0.43 | 777314 | 0.46828327 | CS |
| 4 | 0.004 | 0.902323482969 | 0.4433 | 0.50725 | 0.4 | 510935 | 0.45199685 | CS |
| 12 | -0.1327 | -22.8793103448 | 0.58 | 0.6995 | 0.4 | 664707 | 0.52276409 | CS |
| 26 | -0.9127 | -67.1102941176 | 1.36 | 1.36 | 0.3952 | 1167460 | 0.56676786 | CS |
| 52 | -1.4127 | -75.9516129032 | 1.86 | 2.02 | 0.3952 | 698033 | 0.73433682 | CS |
| 156 | -15.5427 | -97.2026266417 | 15.99 | 17.59 | 0.3952 | 446513 | 2.73251986 | CS |
| 260 | -15.5427 | -97.2026266417 | 15.99 | 17.59 | 0.3952 | 446513 | 2.73251986 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 0.4497 | -0.0094 | -2.05 | 0.453 | 0.46 | 0.44 | 260349 |
| 1740094500 | 0.4591 | -0.006 | -1.29 | 0.47 | 0.4738 | 0.436 | 1014287 |
| 1740008100 | 0.4651 | -0.0099 | -2.08 | 0.485 | 0.49 | 0.46 | 435637 |
| 1739921700 | 0.475 | 0.0009 | 0.19 | 0.48 | 0.4999 | 0.4742 | 895706 |
| 1739576100 | 0.4741 | 0.049 | 11.53 | 0.437 | 0.4797 | 0.43 | 824353 |
| 1739489700 | 0.4251 | -0.0398 | -8.56 | 0.46 | 0.4861 | 0.4251 | 1085862 |
| 1739403300 | 0.4649 | 0.0029 | 0.63 | 0.462 | 0.5 | 0.431 | 1021203 |
| 1739316900 | 0.462 | -0.0156 | -3.27 | 0.48 | 0.48 | 0.4601 | 241898 |
| 1739230500 | 0.4776 | 0.0171 | 3.71 | 0.47 | 0.50725 | 0.466 | 1137946 |
| 1738971300 | 0.4605 | 0.0224 | 5.11 | 0.447 | 0.4669 | 0.43355 | 388969 |
| 1738884900 | 0.4381 | 0.0034 | 0.78 | 0.4347 | 0.4448 | 0.4303 | 229623 |
| 1738798500 | 0.4347 | 0.0097 | 2.28 | 0.425 | 0.441 | 0.4204 | 373434 |
| 1738712100 | 0.425 | 0.0149 | 3.63 | 0.4101 | 0.428 | 0.4101 | 230198 |
| 1738625700 | 0.4101 | -0.007 | -1.68 | 0.42 | 0.428 | 0.4 | 424454 |
| 1738366500 | 0.4171 | 0.0009 | 0.22 | 0.43 | 0.43 | 0.415 | 321919 |
| 1738280100 | 0.4162 | 0.0031 | 0.75 | 0.4138 | 0.4286 | 0.4053 | 226699 |
| 1738193700 | 0.4131 | -0.0223 | -5.12 | 0.4354 | 0.4356 | 0.4099999 | 236650 |
| 1738107300 | 0.4354 | -0.0069 | -1.56 | 0.4481 | 0.4481 | 0.424 | 179625 |
| 1738020900 | 0.4423 | -0.0066 | -1.47 | 0.45 | 0.45 | 0.4361 | 309827 |
| 1737761700 | 0.4489 | 0.0027 | 0.61 | 0.4433 | 0.4499 | 0.4419 | 182216 |
| 1737675300 | 0.4462 | 0 | 0.00 | 0.4462 | 0.4462 | 0.4462 | 0 |
| 1737588900 | 0.4462 | -0.0161 | -3.48 | 0.46 | 0.46 | 0.44 | 533237 |
| 1737502500 | 0.4623 | -0.0056 | -1.20 | 0.4698 | 0.4699 | 0.46 | 200884 |
| 1737156900 | 0.4679 | 0.0006 | 0.13 | 0.479 | 0.479899 | 0.4601 | 429902 |
| 1737070500 | 0.4673 | -0.0027 | -0.57 | 0.47 | 0.475 | 0.4605 | 153508 |
| 1736984100 | 0.47 | -0.005 | -1.05 | 0.4748 | 0.4797 | 0.465 | 362273 |
| 1736897700 | 0.475 | 0.0159 | 3.46 | 0.46 | 0.479 | 0.46 | 202458 |
| 1736811300 | 0.4591 | -0.0042 | -0.91 | 0.465 | 0.4753 | 0.451 | 469329 |
| 1736552100 | 0.4633 | -0.0059 | -1.26 | 0.4747 | 0.4756 | 0.46 | 320530 |
| 1736379300 | 0.4692 | -0.0208 | -4.24 | 0.49 | 0.4999 | 0.4608 | 653184 |
| 1736292900 | 0.49 | 0.0034 | 0.70 | 0.49 | 0.4993 | 0.4864 | 491643 |
| 1736206500 | 0.4866 | 0.0106 | 2.23 | 0.479 | 0.4999 | 0.476 | 567785 |
| 1735947300 | 0.476 | -0.0333 | -6.54 | 0.5181 | 0.5181 | 0.4702 | 978691 |
| 1735860900 | 0.5093 | 0.0096 | 1.92 | 0.5051 | 0.5207 | 0.4997 | 251204 |
| 1735688100 | 0.4997 | -0.0083 | -1.63 | 0.5125999 | 0.5149 | 0.49 | 465436 |
| 1735601700 | 0.508 | 0.002 | 0.40 | 0.506 | 0.5145 | 0.4746 | 4023210 |
| 1735342500 | 0.506 | 0.0005001 | 0.10 | 0.51 | 0.5251 | 0.492 | 865715 |
| 1735256100 | 0.5054999 | 0.0311999 | 6.58 | 0.48 | 0.5132 | 0.4758 | 897351 |
| 1735077840 | 0.4743 | -0.0257 | -5.14 | 0.5012 | 0.5023 | 0.47 | 718378 |
| 1734996900 | 0.5 | -0.0224 | -4.29 | 0.5099 | 0.5224 | 0.475 | 971915 |
| 1734737700 | 0.5224 | -0.0219 | -4.02 | 0.545 | 0.55485 | 0.5224 | 660394 |
| 1734651300 | 0.5443 | 0.0024 | 0.44 | 0.5437 | 0.5645 | 0.5419 | 267972 |
| 1734564900 | 0.5419 | -0.0091 | -1.65 | 0.545 | 0.58 | 0.54 | 493888 |
| 1734478500 | 0.551 | -0.029 | -5.00 | 0.58 | 0.5911999 | 0.551 | 1219340 |
| 1734392100 | 0.58 | -0.0201 | -3.35 | 0.6001 | 0.6233 | 0.58 | 480050 |
| 1734132900 | 0.6001 | -0.0375 | -5.88 | 0.64 | 0.65 | 0.6001 | 613574 |
| 1734046500 | 0.6375999 | 0.0232999 | 3.79 | 0.615 | 0.64 | 0.6102 | 680963 |
| 1733960100 | 0.6143 | -0.0557 | -8.31 | 0.6763 | 0.6794 | 0.6011 | 838366 |
| 1733873700 | 0.67 | 0.0243 | 3.76 | 0.65 | 0.68 | 0.6479 | 595471 |
| 1733787300 | 0.6457 | -0.0243 | -3.63 | 0.5981 | 0.6995 | 0.59 | 1078463 |
| 1733528100 | 0.67 | 0.0677001 | 11.24 | 0.629 | 0.685 | 0.603 | 1447397 |
| 1733441700 | 0.6022999 | 0 | 0.00 | 0.6 | 0.6074 | 0.581 | 508840 |
| 1733355300 | 0.6022999 | -0.0077 | -1.26 | 0.6143 | 0.6143 | 0.5621 | 1102711 |
| 1733268900 | 0.61 | -0.0288 | -4.51 | 0.64 | 0.65 | 0.584 | 971935 |
| 1733182500 | 0.6388 | 0.0189 | 3.05 | 0.63 | 0.65 | 0.62785 | 1176713 |
| 1732917840 | 0.6199 | 0.0594 | 10.60 | 0.58 | 0.644 | 0.575 | 1311972 |
| 1732750500 | 0.5605 | 0.0308001 | 5.81 | 0.535 | 0.58 | 0.535 | 517570 |
| 1732664100 | 0.5296999 | 0.0176999 | 3.46 | 0.5009 | 0.56 | 0.5002 | 561083 |
| 1732577700 | 0.512 | 0.015 | 3.02 | 0.497 | 0.516 | 0.497 | 451419 |
| 1732318500 | 0.497 | 0.013 | 2.69 | 0.4843 | 0.497 | 0.474 | 323324 |
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
