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 | -0.2155 | -17.8099173554 | 1.21 | 1.4 | 0.6804 | 287015 | 0.93587881 | CS |
| 4 | -0.2355 | -19.1463414634 | 1.23 | 1.58 | 0.6804 | 151641 | 1.16075371 | CS |
| 12 | -0.9555 | -49 | 1.95 | 2.07 | 0.6804 | 132442 | 1.34228479 | CS |
| 26 | -1.3055 | -56.7608695652 | 2.3 | 3.17 | 0.6804 | 115183 | 1.81244567 | CS |
| 52 | -1.9755 | -66.5151515152 | 2.97 | 3.37 | 0.6804 | 141253 | 2.20965137 | CS |
| 156 | -10.0555 | -91 | 11.05 | 14.32 | 0.6804 | 157993 | 5.18648293 | CS |
| 260 | -10.0555 | -91 | 11.05 | 14.32 | 0.6804 | 157993 | 5.18648293 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 0.9945 | 0.0119 | 1.21 | 1.01 | 1.02 | 0.9169 | 78577 |
| 1732232100 | 0.9826 | 0.0199 | 2.07 | 0.9649 | 1.02 | 0.9301 | 124351 |
| 1732145700 | 0.9627 | 0.0753 | 8.49 | 0.8617 | 1.01 | 0.84475 | 357607 |
| 1732059300 | 0.8874 | 0.0174 | 2.00 | 0.869 | 0.988199 | 0.6804 | 314126 |
| 1731972900 | 0.87 | -0.28 | -24.35 | 1.3899999 | 1.4 | 0.8164 | 489267 |
| 1731713700 | 1.15 | -0.05 | -3.77 | 1.21 | 1.21 | 1.12 | 149726 |
| 1731627300 | 1.195 | -0.12 | -8.78 | 1.31 | 1.31 | 1.18 | 62611 |
| 1731540900 | 1.31 | -0.15 | -10.27 | 1.5 | 1.5 | 1.3 | 220766 |
| 1731454500 | 1.46 | 0 | 0.00 | 1.46 | 1.52 | 1.41 | 111973 |
| 1731368100 | 1.46 | 0.01 | 0.69 | 1.45 | 1.54 | 1.44 | 261960 |
| 1731108900 | 1.45 | 0.09 | 6.62 | 1.45 | 1.45 | 1.37 | 51446 |
| 1731022500 | 1.36 | -0.07 | -4.90 | 1.43 | 1.48 | 1.35 | 133226 |
| 1730936100 | 1.43 | 0.11 | 8.33 | 1.35 | 1.58 | 1.35 | 272505 |
| 1730849700 | 1.32 | 0.06 | 4.76 | 1.28 | 1.35 | 1.26 | 162962 |
| 1730763300 | 1.26 | 0 | 0.00 | 1.22 | 1.26 | 1.2005999 | 55639 |
| 1730500500 | 1.26 | -0.01 | -0.79 | 1.28 | 1.28 | 1.24 | 33986 |
| 1730414100 | 1.27 | -0.03 | -2.31 | 1.29 | 1.31 | 1.25 | 55334 |
| 1730327700 | 1.3 | 0.02 | 1.56 | 1.28 | 1.32 | 1.26 | 34639 |
| 1730241300 | 1.28 | -0.02 | -1.54 | 1.3 | 1.3 | 1.26 | 41475 |
| 1730154900 | 1.3 | 0.1 | 8.33 | 1.21 | 1.3 | 1.21 | 63719 |
| 1729895700 | 1.2 | -0.02 | -1.64 | 1.23 | 1.23 | 1.1901 | 35492 |
| 1729809300 | 1.22 | -0.03 | -2.40 | 1.26 | 1.291 | 1.2 | 51156 |
| 1729722900 | 1.25 | -0.01 | -0.79 | 1.24 | 1.26 | 1.21 | 71793 |
| 1729636500 | 1.26 | -0.04 | -3.08 | 1.3 | 1.33 | 1.25 | 138885 |
| 1729550100 | 1.3 | 0 | 0.00 | 1.3 | 1.37 | 1.28 | 68956 |
| 1729290900 | 1.3 | -0.03 | -2.26 | 1.34 | 1.35 | 1.28 | 79530 |
| 1729204500 | 1.33 | -0.04 | -2.92 | 1.3899999 | 1.3899999 | 1.325 | 63747 |
| 1729118100 | 1.37 | 0.22 | 19.13 | 1.18 | 1.4 | 1.15 | 229730 |
| 1729031700 | 1.15 | 0 | 0.00 | 1.1399999 | 1.208 | 1.1299999 | 141860 |
| 1728945300 | 1.15 | 0 | 0.00 | 1.16 | 1.16 | 1.1 | 92266 |
| 1728686100 | 1.15 | -0.02 | -1.71 | 1.18 | 1.225 | 1.1299999 | 78884 |
| 1728599700 | 1.17 | -0.04 | -3.31 | 1.19 | 1.23 | 1.16 | 53453 |
| 1728513300 | 1.21 | -0.03 | -2.42 | 1.23 | 1.25 | 1.185 | 50798 |
| 1728426900 | 1.24 | 0.03 | 2.48 | 1.19 | 1.27 | 1.18 | 82371 |
| 1728340500 | 1.21 | -0.03 | -2.42 | 1.24 | 1.25 | 1.19 | 50789 |
| 1728081300 | 1.24 | -0.04 | -3.13 | 1.31 | 1.31 | 1.195 | 85702 |
| 1727994900 | 1.28 | 0.02 | 1.59 | 1.25 | 1.3 | 1.25 | 235098 |
| 1727908500 | 1.26 | -0.01 | -0.79 | 1.29 | 1.3 | 1.21 | 105017 |
| 1727822100 | 1.27 | -0.12 | -8.63 | 1.36 | 1.3899999 | 1.27 | 54490 |
| 1727735700 | 1.3899999 | -0.01 | -0.71 | 1.3799999 | 1.3899999 | 1.35 | 105496 |
| 1727476500 | 1.4 | -0.01 | -0.71 | 1.41 | 1.4286 | 1.3899999 | 109356 |
| 1727390100 | 1.41 | -0.01 | -0.70 | 1.48 | 1.48 | 1.4 | 38581 |
| 1727303700 | 1.42 | -0.03 | -2.07 | 1.45 | 1.45 | 1.4 | 49013 |
| 1727217300 | 1.45 | -0.03 | -2.03 | 1.47 | 1.49 | 1.44 | 43749 |
| 1727130900 | 1.48 | 0.02 | 1.37 | 1.42 | 1.5 | 1.405 | 89559 |
| 1726871700 | 1.46 | -0.14 | -8.75 | 1.6 | 1.6 | 1.4 | 936144 |
| 1726785300 | 1.6 | 0.04 | 2.56 | 1.65 | 1.65 | 1.51 | 205241 |
| 1726698900 | 1.56 | 0.04 | 2.63 | 1.57 | 1.61 | 1.54 | 150162 |
| 1726612500 | 1.52 | -0.14 | -8.43 | 1.68 | 1.68 | 1.49 | 222345 |
| 1726526100 | 1.66 | -0.06 | -3.49 | 1.72 | 1.72 | 1.55 | 124915 |
| 1726266900 | 1.72 | 0.07 | 3.93 | 1.72 | 1.725 | 1.585 | 87154 |
| 1726180500 | 1.655 | 0.05 | 3.44 | 1.6299999 | 1.69 | 1.4602 | 91753 |
| 1726094100 | 1.6 | -0.18 | -10.11 | 1.74 | 1.75 | 1.5801 | 78233 |
| 1726007700 | 1.78 | 0.1 | 5.64 | 1.66 | 1.78 | 1.57 | 97659 |
| 1725921300 | 1.685 | -0.08 | -4.26 | 1.8 | 1.8 | 1.36 | 257391 |
| 1725662100 | 1.76 | -0.01 | -0.56 | 1.76 | 1.7999 | 1.76 | 45384 |
| 1725575700 | 1.77 | -0.05 | -2.75 | 1.85 | 1.88 | 1.76 | 31091 |
| 1725489300 | 1.82 | 0.04 | 1.96 | 1.77 | 1.83 | 1.77 | 50800 |
| 1725402900 | 1.785 | -0.22 | -10.75 | 1.96 | 1.98 | 1.76 | 136346 |
| 1725057300 | 2 | 0.1 | 5.26 | 1.95 | 2.07 | 1.91 | 96371 |
| 1724970900 | 1.9 | 0.08 | 4.40 | 1.88 | 1.91 | 1.82 | 91294 |
| 1724884500 | 1.82 | 0.02 | 1.11 | 1.79 | 1.83 | 1.76 | 46445 |
| 1724798100 | 1.8 | -0.06 | -3.23 | 1.83 | 1.91 | 1.77 | 46916 |
| 1724711700 | 1.86 | -0.04 | -2.11 | 1.95 | 2.05 | 1.85 | 200658 |
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
