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 | -0.1 | -8.62068965517 | 1.16 | 1.25 | 1.0233 | 17809 | 1.14589253 | CS |
| 4 | -0.19 | -15.2 | 1.25 | 1.56 | 0.9116 | 37889 | 1.20006185 | CS |
| 12 | -0.13 | -10.9243697479 | 1.19 | 2.39 | 0.9116 | 57145 | 1.7453966 | CS |
| 26 | 0.3569 | 50.7609159437 | 0.7031 | 2.39 | 0.7 | 424403 | 1.29771526 | CS |
| 52 | 0.09 | 9.27835051546 | 0.97 | 2.39 | 0.601414 | 221214 | 1.28225958 | CS |
| 156 | -41.54 | -97.5117370892 | 42.6 | 71.9691 | 0.601414 | 328773 | 6.11917864 | CS |
| 260 | -41.54 | -97.5117370892 | 42.6 | 71.9691 | 0.601414 | 328773 | 6.11917864 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 1.06 | -0.06 | -5.36 | 1.1424 | 1.1424 | 1.06 | 13403 |
| 1732577700 | 1.12 | -0.02 | -1.58 | 1.1 | 1.1299999 | 1.1 | 3063 |
| 1732318500 | 1.1379999 | 0.01 | 0.71 | 1.1299999 | 1.1399 | 1.0233 | 3443 |
| 1732232100 | 1.1299999 | -0.04 | -3.00 | 1.1299999 | 1.15 | 1.1299999 | 8829 |
| 1732145700 | 1.165 | -0.01 | -0.43 | 1.25 | 1.25 | 1.06 | 73729 |
| 1732059300 | 1.17 | -0.08 | -6.40 | 1.17 | 1.21 | 1.15 | 5765 |
| 1731972900 | 1.25 | 0.09 | 7.76 | 1.16 | 1.25 | 1.1299999 | 5845 |
| 1731713700 | 1.16 | 0.05 | 4.50 | 1.12 | 1.16 | 1.11 | 2452 |
| 1731627300 | 1.11 | -0.05 | -4.31 | 1.1399999 | 1.19 | 1.11 | 3090 |
| 1731540900 | 1.16 | 0.05 | 4.50 | 1.1378 | 1.202 | 1.09 | 18311 |
| 1731454500 | 1.11 | -0.04 | -3.48 | 1.1399999 | 1.16 | 1.06 | 20009 |
| 1731368100 | 1.15 | -0.1 | -8.00 | 1.24 | 1.41 | 1.11 | 162131 |
| 1731108900 | 1.25 | -0.04 | -3.10 | 1.29 | 1.29 | 1.18 | 17382 |
| 1731022500 | 1.29 | -0.02 | -1.53 | 1.3 | 1.31 | 1.25 | 17209 |
| 1730936100 | 1.31 | -0.07 | -5.07 | 1.25 | 1.3554 | 1.2219 | 13131 |
| 1730849700 | 1.3799999 | -0.02 | -1.43 | 1.4 | 1.4907 | 1.28 | 18123 |
| 1730763300 | 1.4 | 0.32 | 29.63 | 1.08 | 1.56 | 1.08 | 167883 |
| 1730500500 | 1.08 | -0.04 | -3.57 | 1.09 | 1.3779999 | 0.9116 | 155010 |
| 1730414100 | 1.12 | -0.14 | -11.11 | 1.23 | 1.24 | 0.98 | 71936 |
| 1730327700 | 1.26 | -0.01 | -0.90 | 1.26 | 1.3 | 1.22 | 6033 |
| 1730241300 | 1.2715 | -0.07 | -5.10 | 1.33 | 1.37 | 1.22 | 27710 |
| 1730154900 | 1.3399 | -0 | -0.01 | 1.325 | 1.34 | 1.3 | 14871 |
| 1729895700 | 1.3401 | -0.03 | -2.18 | 1.3799999 | 1.46 | 1.3 | 53699 |
| 1729809300 | 1.37 | 0.06 | 4.58 | 1.34 | 1.41 | 1.31 | 24085 |
| 1729722900 | 1.31 | -0.2 | -13.25 | 1.46 | 1.46 | 1.31 | 81436 |
| 1729636500 | 1.51 | -0.72 | -32.29 | 2.04 | 2.16 | 1.3 | 576506 |
| 1729550100 | 2.23 | 0.83 | 59.29 | 1.3799999 | 2.39 | 1.3799999 | 1616458 |
| 1729290900 | 1.4 | -0.04 | -2.78 | 1.43 | 1.44 | 1.4 | 4429 |
| 1729204500 | 1.44 | 0.11 | 8.27 | 1.37 | 1.45 | 1.3566 | 12061 |
| 1729118100 | 1.33 | -0.03 | -2.34 | 1.35 | 1.355 | 1.296 | 3894 |
| 1729031700 | 1.3617999 | -0.04 | -2.73 | 1.3799999 | 1.4 | 1.36 | 6031 |
| 1728945300 | 1.4 | -0.02 | -1.41 | 1.36 | 1.41 | 1.32 | 7976 |
| 1728686100 | 1.42 | 0.07 | 5.19 | 1.37 | 1.42 | 1.3001 | 10005 |
| 1728599700 | 1.35 | 0.03 | 1.89 | 1.35 | 1.35 | 1.35 | 23854 |
| 1728513300 | 1.325 | -0.05 | -3.28 | 1.26 | 1.3899999 | 1.26 | 1712 |
| 1728426900 | 1.37 | 0.01 | 0.74 | 1.26 | 1.37 | 1.26 | 684 |
| 1728340500 | 1.36 | 0.02 | 1.49 | 1.37 | 1.3799999 | 1.2786 | 10086 |
| 1728081300 | 1.34 | -0.01 | -0.74 | 1.3499 | 1.3899999 | 1.3 | 12318 |
| 1727994900 | 1.35 | -0.01 | -0.74 | 1.3033999 | 1.35 | 1.3033999 | 6573 |
| 1727908500 | 1.36 | 0.07 | 5.43 | 1.28 | 1.37 | 1.245 | 8429 |
| 1727822100 | 1.29 | -0.01 | -0.77 | 1.3 | 1.3 | 1.2499 | 3750 |
| 1727735520 | 1.3 | 0.01 | 0.78 | 1.3 | 1.3 | 1.2494 | 6470 |
| 1727476500 | 1.29 | 0.01 | 0.78 | 1.3 | 1.3 | 1.245 | 2234 |
| 1727390100 | 1.28 | -0.01 | -0.78 | 1.28 | 1.3 | 1.28 | 2745 |
| 1727303700 | 1.29 | 0.02 | 1.57 | 1.2 | 1.29 | 1.2 | 12747 |
| 1727217300 | 1.27 | -0.01 | -0.57 | 1.27 | 1.29 | 1.1801 | 22826 |
| 1727130900 | 1.2773 | 0.08 | 6.44 | 1.25 | 1.3166 | 1.25 | 4655 |
| 1726871700 | 1.2 | -0.14 | -10.45 | 1.35 | 1.37 | 1.2 | 28253 |
| 1726785300 | 1.34 | 0 | 0.00 | 1.35 | 1.35 | 1.28 | 9048 |
| 1726698900 | 1.34 | 0.08 | 6.35 | 1.25 | 1.3599 | 1.24 | 27916 |
| 1726612500 | 1.26 | 0.16 | 14.55 | 1.22 | 1.2699 | 1.1201 | 5818 |
| 1726526100 | 1.1 | -0.12 | -9.84 | 1.23 | 1.23 | 1.0106 | 4662 |
| 1726266900 | 1.22 | -0 | -0.26 | 1.245 | 1.245 | 1.218 | 4327 |
| 1726180500 | 1.2232 | -0.01 | -0.55 | 1.228 | 1.26 | 1.1301 | 10734 |
| 1726094100 | 1.23 | 0.01 | 0.82 | 1.12 | 1.23 | 1.12 | 5858 |
| 1726007700 | 1.22 | 0.06 | 5.17 | 1.16 | 1.23 | 1.1299999 | 6527 |
| 1725921300 | 1.16 | -0.03 | -2.52 | 1.24 | 1.24 | 1.16 | 1788 |
| 1725662100 | 1.19 | 0.05 | 4.39 | 1.11 | 1.19 | 1.1001 | 7214 |
| 1725575700 | 1.1399999 | -0.01 | -0.87 | 1.1299999 | 1.1399999 | 1.1299999 | 452 |
| 1725489300 | 1.15 | 0.01 | 0.88 | 1.19 | 1.19 | 1.15 | 217 |
| 1725402900 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.15 | 1.11 | 2596 |
| 1725057300 | 1.15 | 0.04 | 3.60 | 1.11 | 1.16 | 1.11 | 598 |
| 1724970900 | 1.11 | 0 | 0.00 | 1.11 | 1.15 | 1.1001 | 24599 |
| 1724884500 | 1.11 | 0.01 | 0.45 | 1.1001 | 1.1399999 | 1.1001 | 1527 |
| 1724798100 | 1.105 | -0.02 | -1.78 | 1.15 | 1.15 | 1.1 | 1649 |
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
