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 | 0.0245 | 8.58143607706 | 0.2855 | 0.3291 | 0.233 | 896659 | 0.25803821 | CS |
| 4 | -0.21 | -40.3846153846 | 0.52 | 0.545 | 0.233 | 700054 | 0.36266264 | CS |
| 12 | -0.065 | -17.3333333333 | 0.375 | 0.9414 | 0.233 | 1624453 | 0.65732267 | CS |
| 26 | -0.307 | -49.7568881686 | 0.617 | 0.9414 | 0.233 | 873955 | 0.63098242 | CS |
| 52 | -7.19 | -95.8666666667 | 7.5 | 29.95 | 0.233 | 1061360 | 1.45679726 | CS |
| 156 | -7.19 | -95.8666666667 | 7.5 | 29.95 | 0.233 | 1061360 | 1.45679726 | CS |
| 260 | -7.19 | -95.8666666667 | 7.5 | 29.95 | 0.233 | 1061360 | 1.45679726 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 0.31 | -0.01 | -3.13 | 0.3487 | 0.3487 | 0.3081 | 97386 |
| 1732750500 | 0.32 | 0.015 | 4.92 | 0.3078 | 0.3291 | 0.291401 | 108945 |
| 1732664100 | 0.305 | 0.015 | 5.17 | 0.29 | 0.3125 | 0.29 | 175925 |
| 1732577700 | 0.29 | 0.0422 | 17.03 | 0.24 | 0.2949 | 0.24 | 455871 |
| 1732318500 | 0.2478 | -0.0332 | -11.81 | 0.2844 | 0.312 | 0.233 | 2895528 |
| 1732232100 | 0.281 | 0.011 | 4.07 | 0.28 | 0.2866 | 0.273 | 128738 |
| 1732145700 | 0.27 | -0.03 | -10.00 | 0.2631 | 0.293 | 0.2506 | 771258 |
| 1732059300 | 0.3 | -0.06 | -16.67 | 0.3589 | 0.36 | 0.2703 | 1048283 |
| 1731972900 | 0.36 | -0.0103 | -2.78 | 0.362 | 0.3699 | 0.3333 | 356890 |
| 1731713700 | 0.3703 | -0.0237 | -6.02 | 0.3896 | 0.403242 | 0.3688 | 176269 |
| 1731627300 | 0.394 | -0.0219 | -5.27 | 0.415 | 0.4399 | 0.38 | 309729 |
| 1731540900 | 0.4159 | -0.0341 | -7.58 | 0.448 | 0.46 | 0.405 | 234020 |
| 1731454500 | 0.45 | -0.032 | -6.64 | 0.4785 | 0.48 | 0.4411 | 267653 |
| 1731368100 | 0.482 | 0.0474 | 10.91 | 0.4216 | 0.5254 | 0.4216 | 736185 |
| 1731108900 | 0.4346 | 0.0246001 | 6.00 | 0.4069999 | 0.44 | 0.4001 | 421664 |
| 1731022500 | 0.4099999 | -0.0126 | -2.98 | 0.4226 | 0.4444 | 0.38 | 601394 |
| 1730936100 | 0.4226 | -0.0241 | -5.40 | 0.4285 | 0.4475 | 0.413 | 317810 |
| 1730849700 | 0.4467 | 0.0459 | 11.45 | 0.3758 | 0.452 | 0.361 | 864294 |
| 1730763300 | 0.4008 | -0.037 | -8.45 | 0.4115 | 0.428 | 0.39 | 805616 |
| 1730500500 | 0.4378 | -0.1342 | -23.46 | 0.52 | 0.545 | 0.4304 | 2834252 |
| 1730414100 | 0.5719999 | -0.188 | -24.74 | 0.8367 | 0.9177 | 0.5138 | 13493787 |
| 1730327700 | 0.76 | -0.04 | -5.00 | 0.734 | 0.9414 | 0.6201 | 17586979 |
| 1730241300 | 0.8 | 0.329 | 69.85 | 0.4792 | 0.8699 | 0.4658 | 41349709 |
| 1730154900 | 0.471 | 0.0462 | 10.88 | 0.4248 | 0.4912 | 0.413931 | 648977 |
| 1729895700 | 0.4248 | 0.0198 | 4.89 | 0.405 | 0.4248 | 0.381 | 302168 |
| 1729809300 | 0.405 | -0.0062 | -1.51 | 0.401 | 0.4112 | 0.39 | 124802 |
| 1729722900 | 0.4112 | -0.0048 | -1.15 | 0.427 | 0.4275 | 0.4 | 80192 |
| 1729636500 | 0.416 | -0.011 | -2.58 | 0.4142 | 0.436 | 0.3908 | 185896 |
| 1729550100 | 0.427 | 0.007 | 1.67 | 0.442 | 0.442 | 0.404 | 173825 |
| 1729290900 | 0.42 | 0.031 | 7.97 | 0.38 | 0.4488 | 0.38 | 640341 |
| 1729204500 | 0.389 | -0.007 | -1.77 | 0.396 | 0.4006 | 0.3751 | 271681 |
| 1729118100 | 0.396 | 0.0111 | 2.88 | 0.396 | 0.40971 | 0.3713 | 688793 |
| 1729031700 | 0.3849 | -0.0001 | -0.03 | 0.3752 | 0.3936 | 0.375199 | 189476 |
| 1728945300 | 0.385 | -0.0046 | -1.18 | 0.395 | 0.4 | 0.3701 | 171379 |
| 1728686100 | 0.3896 | 0.0166 | 4.45 | 0.372 | 0.3936 | 0.360889 | 189323 |
| 1728599700 | 0.373 | 0.0125 | 3.47 | 0.3605 | 0.38683 | 0.3605 | 32145 |
| 1728513300 | 0.3605 | -0.0321 | -8.18 | 0.3926 | 0.3926 | 0.3600999 | 243028 |
| 1728426900 | 0.3926 | -0.0063 | -1.58 | 0.3869 | 0.4052 | 0.3713 | 184330 |
| 1728340500 | 0.3989 | -0.010673 | -2.61 | 0.4079999 | 0.435 | 0.385 | 179087 |
| 1728081300 | 0.409573 | -0.015327 | -3.61 | 0.4249 | 0.4249 | 0.3913 | 168083 |
| 1727994900 | 0.4249 | -0.0101 | -2.32 | 0.438 | 0.4395 | 0.4037 | 148896 |
| 1727908500 | 0.435 | 0.0415 | 10.55 | 0.4056 | 0.4498 | 0.395 | 358799 |
| 1727822100 | 0.3935 | -0.0015 | -0.38 | 0.4099999 | 0.4099999 | 0.3807 | 185932 |
| 1727735700 | 0.395 | 0.0001001 | 0.03 | 0.3955 | 0.4199 | 0.39 | 269619 |
| 1727476500 | 0.3948999 | 0.0148999 | 3.92 | 0.3966 | 0.3968999 | 0.3805 | 129217 |
| 1727390100 | 0.38 | 0.0116 | 3.15 | 0.363 | 0.3893 | 0.363 | 82013 |
| 1727303700 | 0.3684 | -0.0096 | -2.54 | 0.378 | 0.385 | 0.3516 | 153727 |
| 1727217300 | 0.378 | -0.0141 | -3.60 | 0.3895 | 0.3941 | 0.3706999 | 128530 |
| 1727130900 | 0.3921 | -0.0069 | -1.73 | 0.3978999 | 0.4158 | 0.37 | 277958 |
| 1726871700 | 0.399 | 0.024 | 6.40 | 0.38 | 0.54 | 0.367 | 3048823 |
| 1726785300 | 0.375 | 0.0041 | 1.11 | 0.38 | 0.38 | 0.3668 | 36569 |
| 1726698900 | 0.3709 | -0.0089 | -2.34 | 0.385 | 0.385 | 0.3653 | 52862 |
| 1726612500 | 0.3798 | 0.0113 | 3.07 | 0.384 | 0.385 | 0.3668 | 41116 |
| 1726526100 | 0.3685 | -0.007101 | -1.89 | 0.4099999 | 0.4166 | 0.362 | 106884 |
| 1726266900 | 0.375601 | -0.023699 | -5.94 | 0.425 | 0.425 | 0.352 | 133173 |
| 1726180500 | 0.3993 | -0.0203 | -4.84 | 0.425 | 0.4394 | 0.3731 | 202688 |
| 1726094100 | 0.4196 | 0.0147 | 3.63 | 0.3989 | 0.4499 | 0.3962 | 295397 |
| 1726007700 | 0.4049 | 0.0053 | 1.33 | 0.4069999 | 0.4198 | 0.3891 | 42501 |
| 1725921300 | 0.3996 | -0.0283 | -6.61 | 0.415 | 0.4247 | 0.385 | 59741 |
| 1725662100 | 0.4279 | 0.0763 | 21.70 | 0.3411 | 0.4357 | 0.3411 | 239449 |
| 1725575700 | 0.3516 | -0.0899 | -20.36 | 0.457 | 0.457 | 0.3474999 | 356715 |
| 1725489300 | 0.4415 | 0.0034 | 0.78 | 0.435 | 0.4581 | 0.42 | 112732 |
| 1725402900 | 0.4381 | -0.0613 | -12.27 | 0.5 | 0.5 | 0.4306 | 238930 |
| 1725057300 | 0.4994 | 0.0494 | 10.98 | 0.46 | 0.5092 | 0.43 | 529149 |
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
