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 | 0.54 | 11.5261472785 | 4.685 | 5.51 | 4.6301 | 2877508 | 5.15701955 | CS |
| 4 | 1.915 | 57.8549848943 | 3.31 | 5.57 | 3.18 | 5049751 | 4.87121066 | CS |
| 12 | 1.385 | 36.0677083333 | 3.84 | 5.57 | 3.16 | 3217660 | 4.26005378 | CS |
| 26 | -1.235 | -19.1176470588 | 6.46 | 7.82 | 3.16 | 3022630 | 5.04457395 | CS |
| 52 | -2.085 | -28.5225718194 | 7.31 | 8.69 | 3.16 | 2830221 | 5.75982865 | CS |
| 156 | -8.635 | -62.3015873016 | 13.86 | 15.8 | 3.16 | 2106605 | 7.01964598 | CS |
| 260 | -6.275 | -54.5652173913 | 11.5 | 16.33 | 3.16 | 1962042 | 7.3057173 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 5.03 | 0.03 | 0.60 | 5.05 | 5.17 | 4.89 | 1928316 |
| 1732664100 | 5 | -0.4 | -7.41 | 5.48 | 5.53 | 4.95 | 2727894 |
| 1732577700 | 5.4 | 0.42 | 8.43 | 5.1 | 5.43 | 5.05 | 4578644 |
| 1732318500 | 4.98 | 0.33 | 7.10 | 4.67 | 5.07 | 4.6301 | 2566364 |
| 1732232100 | 4.65 | 0.1 | 2.20 | 4.58 | 4.73 | 4.4 | 2169218 |
| 1732145700 | 4.55 | -0.14 | -2.99 | 4.63 | 4.63 | 4.475 | 1759465 |
| 1732059300 | 4.69 | 0.6 | 14.67 | 4.12 | 4.7 | 4.07 | 3641014 |
| 1731972900 | 4.09 | -0.37 | -8.19 | 4.4 | 4.44 | 4.01 | 2853342 |
| 1731713700 | 4.455 | -0.01 | -0.11 | 4.44 | 4.7 | 4.35 | 2792447 |
| 1731627300 | 4.46 | -0.27 | -5.71 | 4.74 | 4.84 | 4.23 | 4019214 |
| 1731540900 | 4.73 | -0.02 | -0.42 | 4.78 | 4.865 | 4.68 | 4790591 |
| 1731454500 | 4.75 | -0.33 | -6.50 | 5.0199999 | 5.095 | 4.66 | 4928453 |
| 1731368100 | 5.08 | -0.4 | -7.30 | 5.57 | 5.57 | 4.78 | 9744948 |
| 1731108900 | 5.48 | 2.05 | 59.77 | 4.64 | 5.5199999 | 4.6 | 36183504 |
| 1731022500 | 3.43 | -0.06 | -1.72 | 3.5 | 3.56 | 3.395 | 2920337 |
| 1730936100 | 3.49 | 0.16 | 4.80 | 3.47 | 3.535 | 3.36 | 2631498 |
| 1730849700 | 3.33 | -0.04 | -1.19 | 3.34 | 3.36 | 3.18 | 3431902 |
| 1730763300 | 3.37 | -0.12 | -3.44 | 3.48 | 3.54 | 3.36 | 1626322 |
| 1730500500 | 3.49 | 0.18 | 5.44 | 3.31 | 3.49 | 3.25 | 2572352 |
| 1730414100 | 3.31 | -0.3 | -8.31 | 3.61 | 3.61 | 3.29 | 2830974 |
| 1730327700 | 3.61 | -0.1 | -2.70 | 3.72 | 3.785 | 3.595 | 2031045 |
| 1730241300 | 3.71 | 0.21 | 6.00 | 3.5 | 3.72 | 3.485 | 2774784 |
| 1730154900 | 3.5 | 0.02 | 0.57 | 3.56 | 3.6 | 3.46 | 1685951 |
| 1729895700 | 3.48 | 0.06 | 1.75 | 3.45 | 3.65 | 3.43 | 2561808 |
| 1729809300 | 3.42 | -0.02 | -0.58 | 3.44 | 3.48 | 3.39 | 1322557 |
| 1729722900 | 3.44 | -0.1 | -2.82 | 3.62 | 3.64 | 3.38 | 2035267 |
| 1729636500 | 3.54 | 0.07 | 2.02 | 3.45 | 3.5775 | 3.38 | 3367227 |
| 1729550100 | 3.47 | -0.2 | -5.45 | 3.65 | 3.65 | 3.42 | 2369000 |
| 1729290900 | 3.67 | 0.11 | 3.09 | 3.6 | 3.686 | 3.59 | 2464267 |
| 1729204500 | 3.56 | 0.01 | 0.28 | 3.55 | 3.59 | 3.45 | 1651322 |
| 1729118100 | 3.55 | 0.02 | 0.57 | 3.6 | 3.61 | 3.4933 | 1414177 |
| 1729031700 | 3.53 | -0.09 | -2.49 | 3.62 | 3.645 | 3.505 | 1495039 |
| 1728945300 | 3.62 | -0.15 | -3.98 | 3.79 | 3.8 | 3.59 | 1434008 |
| 1728686100 | 3.77 | 0.1 | 2.72 | 3.66 | 3.78 | 3.66 | 1761979 |
| 1728599700 | 3.67 | -0.04 | -1.08 | 3.65 | 3.72 | 3.6222 | 953343 |
| 1728513300 | 3.71 | -0.03 | -0.80 | 3.73 | 3.75 | 3.675 | 845622 |
| 1728426900 | 3.74 | -0.09 | -2.35 | 3.77 | 3.8191 | 3.685 | 1030377 |
| 1728340500 | 3.83 | -0.02 | -0.52 | 3.85 | 3.885 | 3.72 | 2202820 |
| 1728081300 | 3.85 | 0.01 | 0.26 | 3.95 | 3.97 | 3.74 | 5896534 |
| 1727994900 | 3.84 | -0.12 | -3.03 | 3.9 | 3.9 | 3.735 | 1476457 |
| 1727908500 | 3.96 | 0.21 | 5.60 | 3.73 | 4 | 3.67 | 2317771 |
| 1727822100 | 3.75 | -0.24 | -6.02 | 3.98 | 3.9938 | 3.71 | 1814661 |
| 1727735700 | 3.99 | -0.18 | -4.32 | 4.12 | 4.1694 | 3.92 | 2474094 |
| 1727476500 | 4.17 | 0.11 | 2.71 | 4.15 | 4.3099999 | 4.07 | 2196985 |
| 1727390100 | 4.0599999 | 0.35 | 9.43 | 3.8 | 4.1 | 3.8 | 2143673 |
| 1727303700 | 3.71 | -0.06 | -1.59 | 3.75 | 3.8 | 3.6407 | 2947738 |
| 1727217300 | 3.77 | 0.19 | 5.31 | 3.61 | 3.79 | 3.6 | 2435188 |
| 1727130900 | 3.58 | -0.05 | -1.38 | 3.64 | 3.65 | 3.5201 | 1687074 |
| 1726871700 | 3.63 | -0.21 | -5.47 | 3.81 | 3.81 | 3.6 | 4199943 |
| 1726785300 | 3.84 | 0.08 | 2.13 | 3.91 | 4.03 | 3.82 | 2132806 |
| 1726698900 | 3.76 | -0.05 | -1.31 | 3.82 | 3.97 | 3.67 | 1973597 |
| 1726612500 | 3.81 | -0.01 | -0.26 | 3.87 | 3.995 | 3.78 | 1497784 |
| 1726526100 | 3.82 | -0.09 | -2.30 | 3.91 | 3.91 | 3.67 | 1692811 |
| 1726266900 | 3.91 | 0.3 | 8.31 | 3.66 | 3.92 | 3.65 | 2909599 |
| 1726180500 | 3.61 | 0.19 | 5.56 | 3.44 | 3.665 | 3.38 | 2407470 |
| 1726094100 | 3.42 | 0.24 | 7.55 | 3.16 | 3.45 | 3.16 | 4035601 |
| 1726007700 | 3.18 | -0.04 | -1.24 | 3.25 | 3.36 | 3.16 | 5251179 |
| 1725921300 | 3.22 | -0.29 | -8.26 | 3.51 | 3.54 | 3.21 | 4580897 |
| 1725662100 | 3.51 | -0.33 | -8.59 | 3.8 | 3.85 | 3.5 | 3214644 |
| 1725575700 | 3.84 | -0.06 | -1.41 | 3.86 | 3.905 | 3.76 | 2809236 |
| 1725489300 | 3.895 | 0.12 | 3.04 | 3.75 | 3.93 | 3.74 | 2404806 |
| 1725402900 | 3.78 | -0.37 | -8.92 | 4.1 | 4.13 | 3.73 | 4480602 |
| 1725057300 | 4.15 | 0.01 | 0.24 | 4.21 | 4.24 | 4.09 | 2156268 |
| 1724970900 | 4.14 | 0.25 | 6.43 | 3.94 | 4.19 | 3.9291 | 1970197 |
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
