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 | -0.19 | -5.23415977961 | 3.63 | 3.63 | 2.8 | 15427 | 3.14003676 | CS |
| 4 | -0.61 | -15.0617283951 | 4.05 | 4.61 | 2.8 | 177762 | 3.89615342 | CS |
| 12 | -1.501 | -30.3784658976 | 4.941 | 6.03 | 2.8 | 142100 | 4.58520098 | CS |
| 26 | -3.268 | -48.7179487179 | 6.708 | 8.85 | 2.8 | 196162 | 5.21312969 | CS |
| 52 | -9.31 | -73.0196078431 | 12.75 | 14.7 | 2.8 | 179447 | 6.6390938 | CS |
| 156 | -54.76 | -94.089347079 | 58.2 | 61.65 | 2.8 | 89921 | 13.32140637 | CS |
| 260 | -310.81 | -98.9053301512 | 314.25 | 314.25 | 2.8 | 73069 | 19.6036899 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 3.44 | 0.26 | 8.18 | 3.0818 | 3.4929 | 3.0818 | 8017 |
| 1732232100 | 3.18 | 0.17 | 5.65 | 3.0099999 | 3.2599999 | 2.8 | 28119 |
| 1732145700 | 3.0099999 | -0.07 | -2.34 | 3.016 | 3.15 | 3.0099999 | 5301 |
| 1732059300 | 3.0822 | -0.03 | -0.89 | 3.2852 | 3.3 | 3.012 | 12518 |
| 1731972900 | 3.11 | -0.1 | -3.12 | 3.15 | 3.19 | 3.05 | 9398 |
| 1731713700 | 3.21 | -0.31 | -8.81 | 3.51 | 3.51 | 3.21 | 14323 |
| 1731627300 | 3.52 | -0.35 | -9.04 | 3.84 | 3.84 | 3.52 | 17838 |
| 1731540900 | 3.87 | -0.36 | -8.51 | 4.2814 | 4.2814 | 3.87 | 24301 |
| 1731454500 | 4.23 | -0.03 | -0.59 | 4.0921 | 4.275932 | 4.0921 | 3171 |
| 1731368100 | 4.255 | -0.1 | -2.18 | 4.2322 | 4.38 | 4.211 | 7944 |
| 1731108900 | 4.35 | -0.12 | -2.68 | 4.3425 | 4.455 | 4.32 | 18521 |
| 1731022500 | 4.47 | 0.25 | 5.92 | 4.1498 | 4.61 | 4.14 | 25099 |
| 1730936100 | 4.22 | 0.41 | 10.76 | 3.918 | 4.4361 | 3.76 | 37851 |
| 1730849700 | 3.81 | -0.11 | -2.81 | 3.98 | 4.05 | 3.8 | 24927 |
| 1730763300 | 3.92 | 0.19 | 5.09 | 3.48 | 3.95 | 3.48 | 102890 |
| 1730500500 | 3.73 | 0.4 | 12.01 | 3.67 | 3.9 | 3.22 | 187807 |
| 1730414100 | 3.33 | -0.01 | -0.30 | 3.31 | 3.4998 | 3.0127 | 162139 |
| 1730327700 | 3.34 | -1.08 | -24.43 | 4.1 | 4.5 | 3.3001 | 202220 |
| 1730241300 | 4.42 | 0.44 | 10.94 | 3.8 | 4.59 | 3.76 | 175544 |
| 1730154900 | 3.984 | 0.04 | 0.91 | 4.425 | 4.425 | 3.9 | 79265 |
| 1729895700 | 3.948 | -0.49 | -11.08 | 4.05 | 4.317 | 3.8415 | 77433 |
| 1729809300 | 4.4399999 | -0.21 | -4.55 | 4.53 | 4.8255 | 4.362 | 4495 |
| 1729722900 | 4.6514999 | -0.18 | -3.70 | 4.815 | 4.95 | 4.512 | 4243 |
| 1729636500 | 4.83 | 0.01 | 0.31 | 4.785 | 4.95 | 4.2015 | 17184 |
| 1729550100 | 4.815 | -0.25 | -4.97 | 4.545 | 5.064 | 4.545 | 6053 |
| 1729290900 | 5.067 | -0 | -0.06 | 4.92 | 5.0684999 | 4.671 | 2021 |
| 1729204500 | 5.07 | -0.08 | -1.46 | 5.145 | 5.145 | 4.95 | 3338 |
| 1729118100 | 5.145 | -0.03 | -0.55 | 5.145 | 5.145 | 4.71 | 6152 |
| 1729031700 | 5.1735 | 0.21 | 4.20 | 4.95 | 5.175 | 4.95 | 2824 |
| 1728945300 | 4.965 | 0.01 | 0.30 | 4.95 | 5.2485 | 4.95 | 8255 |
| 1728686100 | 4.95 | 0 | 0.03 | 4.965 | 5.1735 | 4.878 | 6379 |
| 1728599700 | 4.9485 | -0.06 | -1.23 | 5.101515 | 5.2485 | 4.8915 | 4308 |
| 1728513300 | 5.01 | -0.27 | -5.11 | 5.2799999 | 5.3145 | 4.9515 | 3681 |
| 1728426900 | 5.2799999 | -0.11 | -2.06 | 5.265 | 5.3895 | 5.25 | 1751 |
| 1728340500 | 5.391 | -0.02 | -0.44 | 5.415 | 5.475 | 5.25 | 4587 |
| 1728081300 | 5.415 | 0.09 | 1.63 | 5.5935 | 5.679 | 5.3999999 | 3990 |
| 1727994900 | 5.328 | 0.03 | 0.57 | 5.298 | 5.698485 | 5.298 | 4492 |
| 1727908500 | 5.298 | -0.1 | -1.86 | 5.397 | 5.475 | 5.25 | 2155 |
| 1727822100 | 5.3985 | 0.01 | 0.22 | 5.3865 | 5.541 | 5.25 | 3159 |
| 1727735520 | 5.3865 | -0.15 | -2.68 | 5.535 | 5.535 | 5.25 | 3273 |
| 1727476500 | 5.535 | 0.1 | 1.77 | 5.418 | 5.6535 | 5.1015 | 10779 |
| 1727390100 | 5.439 | -0.01 | -0.25 | 5.46 | 5.619 | 5.1209999 | 5462 |
| 1727303700 | 5.4525 | 0.14 | 2.68 | 5.415 | 5.7 | 5.115 | 4262 |
| 1727217300 | 5.3099999 | -0.3 | -5.35 | 5.475 | 5.85 | 5.25 | 11526 |
| 1727130900 | 5.61 | -0.3 | -5.00 | 6.03 | 6.03 | 5.475 | 8965 |
| 1726871700 | 5.9055 | 0.49 | 9.03 | 5.3999999 | 5.9625 | 4.851 | 39907 |
| 1726785300 | 5.4164999 | 0.02 | 0.31 | 5.295 | 5.6175 | 5.283 | 5405 |
| 1726698900 | 5.3999999 | 0.06 | 1.18 | 5.337 | 5.7 | 5.328 | 14337 |
| 1726612500 | 5.337 | 0.26 | 5.11 | 5.0775 | 5.3999999 | 4.995 | 12559 |
| 1726526100 | 5.0775 | 0.27 | 5.58 | 4.815 | 5.2245 | 4.515 | 8647 |
| 1726266900 | 4.809 | 0.17 | 3.75 | 4.575 | 5.0969999 | 4.50075 | 23560 |
| 1726180500 | 4.635 | 0.27 | 6.19 | 4.6035 | 4.791 | 4.5 | 9633 |
| 1726094100 | 4.3649999 | -0.15 | -3.29 | 4.659 | 4.659 | 4.311 | 5018 |
| 1726007700 | 4.5134999 | 0 | 0.07 | 4.6185 | 4.785 | 4.5075 | 7520 |
| 1725921300 | 4.5105 | -0.15 | -3.31 | 4.5599999 | 4.734 | 4.5 | 5110 |
| 1725662100 | 4.665 | 0.15 | 3.32 | 4.4339999 | 4.866 | 4.41 | 5267 |
| 1725575700 | 4.515 | -0.07 | -1.51 | 4.5075 | 4.9485 | 4.5 | 6766 |
| 1725489300 | 4.584 | 0.1 | 2.21 | 4.652265 | 4.7685 | 4.4399999 | 5974 |
| 1725402900 | 4.4849999 | -0.2 | -4.17 | 4.734 | 4.734 | 4.3635 | 19039 |
| 1725057300 | 4.68 | -0.17 | -3.41 | 4.941 | 5.067 | 4.5 | 15186 |
| 1724970900 | 4.845 | 0.16 | 3.49 | 4.6049999 | 5.175 | 4.515 | 16513 |
| 1724884500 | 4.6815 | -0.19 | -3.97 | 4.785 | 4.8375 | 4.5 | 11557 |
| 1724798100 | 4.875 | -0.23 | -4.44 | 5.1045 | 5.1899999 | 4.875 | 8944 |
| 1724711700 | 5.1015 | -0.08 | -1.62 | 5.07 | 5.229 | 4.989 | 5487 |
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
