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 | -0.0393 | -5.66854175682 | 0.6933 | 0.788 | 0.63 | 192176 | 0.699468 | CS |
| 4 | -0.116 | -15.0649350649 | 0.77 | 0.9385 | 0.63 | 322467 | 0.73807932 | CS |
| 12 | 0.0311 | 4.99277572644 | 0.6229 | 1.91 | 0.5049 | 3223079 | 1.31497276 | CS |
| 26 | -0.196 | -23.0588235294 | 0.85 | 1.91 | 0.5049 | 2904147 | 1.2907709 | CS |
| 52 | -0.196 | -23.0588235294 | 0.85 | 1.91 | 0.5049 | 2904147 | 1.2907709 | CS |
| 156 | -0.196 | -23.0588235294 | 0.85 | 1.91 | 0.5049 | 2904147 | 1.2907709 | CS |
| 260 | -0.196 | -23.0588235294 | 0.85 | 1.91 | 0.5049 | 2904147 | 1.2907709 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 0.662 | -0.058 | -8.06 | 0.749 | 0.749 | 0.66 | 108440 |
| 1738712100 | 0.72 | 0.005 | 0.70 | 0.7048 | 0.728401 | 0.68 | 125410 |
| 1738625700 | 0.715 | 0.034 | 4.99 | 0.6969999 | 0.788 | 0.6501 | 502909 |
| 1738366500 | 0.681 | 0.0283001 | 4.34 | 0.66 | 0.7068 | 0.63 | 146946 |
| 1738280100 | 0.6526999 | -0.0272 | -4.00 | 0.6933 | 0.6933 | 0.6388 | 77174 |
| 1738193700 | 0.6798999 | -0.0381 | -5.31 | 0.72 | 0.72 | 0.66 | 153342 |
| 1738107300 | 0.718 | -0.011 | -1.51 | 0.74 | 0.74 | 0.6801 | 80749 |
| 1738020900 | 0.729 | -0.021 | -2.80 | 0.75 | 0.75 | 0.686 | 99886 |
| 1737761700 | 0.75 | 0.027 | 3.73 | 0.737 | 0.795 | 0.7042 | 147552 |
| 1737675300 | 0.723 | 0 | 0.00 | 0.723 | 0.723 | 0.723 | 0 |
| 1737588900 | 0.723 | -0.0025 | -0.34 | 0.749 | 0.75 | 0.6955 | 149503 |
| 1737502500 | 0.7255 | -0.0395 | -5.16 | 0.743 | 0.743 | 0.71 | 102454 |
| 1737156900 | 0.765 | 0.0508001 | 7.11 | 0.717 | 0.795 | 0.7 | 364034 |
| 1737070500 | 0.7141999 | 0.0041999 | 0.59 | 0.7125 | 0.748999 | 0.67 | 287000 |
| 1736984100 | 0.71 | -0.0242 | -3.30 | 0.7285 | 0.733 | 0.6899999 | 190262 |
| 1736897700 | 0.7342 | 0.0318 | 4.53 | 0.788 | 0.788 | 0.6899999 | 451788 |
| 1736811300 | 0.7024 | -0.0685 | -8.89 | 0.7259 | 0.7709 | 0.7009 | 399818 |
| 1736552100 | 0.7709 | -0.0309 | -3.85 | 0.77 | 0.9385 | 0.6899999 | 2094664 |
| 1736379300 | 0.8018 | 0.1017001 | 14.53 | 0.718 | 1.44 | 0.672001 | 43439693 |
| 1736292900 | 0.7000999 | 0.0101 | 1.46 | 0.7156 | 0.7199 | 0.6505 | 81182 |
| 1736206500 | 0.6899999 | -0.0505 | -6.82 | 0.74 | 0.754999 | 0.68 | 128176 |
| 1735947300 | 0.7405 | 0.0184 | 2.55 | 0.778 | 0.778 | 0.7302 | 91276 |
| 1735860900 | 0.7221 | -0.0079 | -1.08 | 0.725 | 0.758 | 0.711 | 141451 |
| 1735688100 | 0.73 | -0.059 | -7.48 | 0.731 | 0.77 | 0.7101 | 223319 |
| 1735601700 | 0.789 | -0.041 | -4.94 | 0.83 | 0.89 | 0.7506 | 723122 |
| 1735342500 | 0.83 | 0.15 | 22.06 | 0.699 | 0.85 | 0.68 | 803466 |
| 1735256100 | 0.68 | 0.0254 | 3.88 | 0.6715 | 0.6959999 | 0.65 | 112974 |
| 1735077840 | 0.6546 | 0.0103 | 1.60 | 0.626 | 0.6609 | 0.62 | 52355 |
| 1734996900 | 0.6443 | 0.0093 | 1.46 | 0.65 | 0.6949 | 0.622 | 60572 |
| 1734737700 | 0.635 | -0.044 | -6.48 | 0.6856 | 0.6856 | 0.6333 | 97963 |
| 1734651300 | 0.679 | 0.058 | 9.34 | 0.66 | 0.68 | 0.6216 | 125189 |
| 1734564900 | 0.621 | -0.012 | -1.90 | 0.6468 | 0.68 | 0.616 | 211277 |
| 1734478500 | 0.633 | -0.0955 | -13.11 | 0.72 | 0.7207 | 0.633 | 287911 |
| 1734392100 | 0.7285 | -0.0675 | -8.48 | 0.8 | 0.8 | 0.71 | 213897 |
| 1734132900 | 0.796 | 0.0214 | 2.76 | 0.79 | 0.8047 | 0.756 | 133652 |
| 1734046500 | 0.7746 | -0.0263 | -3.28 | 0.799 | 0.8176 | 0.74 | 201906 |
| 1733960100 | 0.8008999 | -0.0139 | -1.71 | 0.829 | 0.838 | 0.79 | 120210 |
| 1733873700 | 0.8148 | -0.0252 | -3.00 | 0.8179999 | 0.84 | 0.78 | 123045 |
| 1733787300 | 0.84 | 0.039 | 4.87 | 0.839 | 0.9 | 0.8155 | 184758 |
| 1733528100 | 0.801 | 0.0064 | 0.81 | 0.834 | 0.8476 | 0.7816999 | 138396 |
| 1733441700 | 0.7946 | -0.0584 | -6.85 | 0.879 | 0.879 | 0.7606 | 260342 |
| 1733355300 | 0.853 | 0.0151 | 1.80 | 0.838 | 0.9 | 0.8199999 | 467926 |
| 1733268900 | 0.8379 | 0.0589 | 7.56 | 0.7524999 | 0.8558 | 0.7501 | 413511 |
| 1733182500 | 0.779 | -0.0743 | -8.71 | 0.8347 | 0.9199 | 0.73 | 929712 |
| 1732917840 | 0.8533 | -0.0566 | -6.22 | 0.9399 | 1.03 | 0.81 | 1477776 |
| 1732750500 | 0.9099 | -0.6901 | -43.13 | 1.21 | 1.23 | 0.8 | 5324500 |
| 1732664100 | 1.6 | 0.97 | 153.97 | 0.7 | 1.91 | 0.6823 | 114131013 |
| 1732577700 | 0.63 | 0.04 | 6.78 | 0.622 | 0.66 | 0.59 | 207811 |
| 1732318500 | 0.59 | 0.0695 | 13.35 | 0.5049 | 0.59 | 0.5049 | 125711 |
| 1732232100 | 0.5205 | 0.0005 | 0.10 | 0.5699999 | 0.5699999 | 0.52 | 107913 |
| 1732145700 | 0.52 | -0.022 | -4.06 | 0.5285 | 0.549999 | 0.52 | 67498 |
| 1732059300 | 0.542 | -0.0091 | -1.65 | 0.54 | 0.56 | 0.53 | 93202 |
| 1731972900 | 0.5511 | -0.0285 | -4.92 | 0.5669999 | 0.586 | 0.5435 | 124011 |
| 1731713700 | 0.5796 | -0.0424 | -6.82 | 0.609 | 0.6215 | 0.5536 | 159249 |
| 1731627300 | 0.622 | -0.0243 | -3.76 | 0.6229 | 0.6506 | 0.6 | 75755 |
| 1731540900 | 0.6463 | -0.0338 | -4.97 | 0.6501 | 0.682551 | 0.62 | 170005 |
| 1731454500 | 0.6801 | -0.0099 | -1.43 | 0.6662 | 0.7010999 | 0.65 | 114715 |
| 1731368100 | 0.6899999 | -0.0122 | -1.74 | 0.6981 | 0.7 | 0.63 | 217483 |
| 1731108900 | 0.7022 | 0.0152 | 2.21 | 0.6899999 | 0.7025 | 0.62 | 269747 |
| 1731022500 | 0.687 | 0.067 | 10.81 | 0.62 | 0.74 | 0.62 | 419797 |
| 1730936100 | 0.62 | -0.075 | -10.79 | 0.6561 | 0.67 | 0.601 | 387359 |
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
