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 | -0.0301 | -1.69101123596 | 1.78 | 1.87 | 1.66 | 6513 | 1.77255935 | CS |
| 4 | -0.1501 | -7.9 | 1.9 | 1.99 | 1.66 | 11056 | 1.84405935 | CS |
| 12 | -0.0401 | -2.24022346369 | 1.79 | 2.17 | 1.61 | 20111 | 1.89641432 | CS |
| 26 | 0.3199 | 22.3706293706 | 1.43 | 2.17 | 1.1309 | 28967 | 1.77803948 | CS |
| 52 | 0.7099 | 68.2596153846 | 1.04 | 2.17 | 0.9699 | 44076 | 1.45898709 | CS |
| 156 | -1.2501 | -41.67 | 3 | 3.83 | 0.68 | 366425 | 1.55872588 | CS |
| 260 | -1.2501 | -41.67 | 3 | 3.83 | 0.68 | 366425 | 1.55872588 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 1.71 | -0.04 | -2.29 | 1.6999 | 1.75 | 1.6399999 | 23585 |
| 1732232100 | 1.75 | 0 | 0.00 | 1.73 | 1.75 | 1.7101 | 2966 |
| 1732145700 | 1.75 | -0.04 | -2.23 | 1.74 | 1.76 | 1.7 | 13218 |
| 1732059300 | 1.79 | -0.01 | -0.83 | 1.85 | 1.85 | 1.747 | 1041 |
| 1731972900 | 1.8049 | 0.02 | 1.40 | 1.66 | 1.87 | 1.66 | 6022 |
| 1731713700 | 1.78 | -0.03 | -1.66 | 1.83 | 1.8567 | 1.78 | 5730 |
| 1731627300 | 1.81 | -0.05 | -2.69 | 1.82 | 1.85 | 1.81 | 5119 |
| 1731540900 | 1.86 | 0 | 0.00 | 1.85 | 1.88 | 1.85 | 18199 |
| 1731454500 | 1.86 | 0.01 | 0.54 | 1.85 | 1.8663 | 1.81 | 14416 |
| 1731368100 | 1.85 | 0.06 | 3.35 | 1.85 | 1.9492 | 1.8 | 29839 |
| 1731108900 | 1.79 | 0.01 | 0.56 | 1.78 | 1.83 | 1.7719 | 6570 |
| 1731022500 | 1.78 | -0.01 | -0.56 | 1.8027 | 1.812 | 1.76 | 8641 |
| 1730936100 | 1.79 | -0.03 | -1.85 | 1.81 | 1.855 | 1.79 | 12856 |
| 1730849700 | 1.8237 | 0 | 0.20 | 1.8042 | 1.86 | 1.8 | 4530 |
| 1730763300 | 1.82 | -0.03 | -1.62 | 1.87 | 1.87 | 1.8 | 5890 |
| 1730500500 | 1.85 | 0.01 | 0.54 | 1.83 | 1.875 | 1.82 | 13200 |
| 1730414100 | 1.84 | -0.02 | -1.08 | 1.87 | 1.9 | 1.84 | 10070 |
| 1730327700 | 1.8601 | -0.08 | -4.12 | 1.87 | 1.9085 | 1.86 | 8529 |
| 1730241300 | 1.94 | 0.02 | 1.31 | 1.92 | 1.94 | 1.85 | 20310 |
| 1730154900 | 1.915 | 0.01 | 0.74 | 1.91 | 1.96 | 1.91 | 11573 |
| 1729895700 | 1.901 | -0 | -0.21 | 1.9 | 1.99 | 1.8999 | 9152 |
| 1729809300 | 1.905 | -0.01 | -0.78 | 1.96 | 1.96 | 1.88 | 21094 |
| 1729722900 | 1.9199 | -0.1 | -4.92 | 1.95 | 1.95 | 1.88 | 22264 |
| 1729636500 | 2.0193 | -0 | -0.03 | 1.9801 | 2.0587 | 1.94 | 8308 |
| 1729550100 | 2.02 | -0.02 | -0.98 | 2.02 | 2.04 | 1.95 | 9505 |
| 1729290900 | 2.04 | -0.05 | -2.39 | 2.13 | 2.13 | 2.02 | 7653 |
| 1729204500 | 2.09 | -0.01 | -0.48 | 2.12 | 2.12 | 2.0129 | 23832 |
| 1729118100 | 2.1 | 0.06 | 2.69 | 2.07 | 2.11 | 2.05 | 15920 |
| 1729031700 | 2.045 | 0.03 | 1.24 | 2 | 2.1299 | 1.951 | 43839 |
| 1728945300 | 2.0198999 | -0.08 | -3.71 | 2.09 | 2.09 | 2.0198999 | 35887 |
| 1728686100 | 2.0977 | 0.14 | 7.03 | 2.012 | 2.17 | 2.007 | 72211 |
| 1728599700 | 1.96 | -0.04 | -1.75 | 1.95 | 2 | 1.94 | 17774 |
| 1728513300 | 1.995 | -0.06 | -3.15 | 2.0099999 | 2.02 | 1.9332 | 14396 |
| 1728426900 | 2.0598 | 0.16 | 8.41 | 1.87 | 2.06 | 1.87 | 95817 |
| 1728340500 | 1.9 | 0.01 | 0.80 | 1.88 | 1.9 | 1.8401 | 13007 |
| 1728081300 | 1.885 | 0.01 | 0.80 | 1.84 | 1.9 | 1.84 | 4842 |
| 1727994900 | 1.87 | -0.04 | -2.09 | 1.84 | 1.879 | 1.8 | 22212 |
| 1727908500 | 1.91 | -0.07 | -3.52 | 1.965 | 1.9998 | 1.9 | 28431 |
| 1727822100 | 1.9796 | 0.08 | 4.19 | 1.88 | 2.06 | 1.88 | 45796 |
| 1727735520 | 1.9 | -0.04 | -2.06 | 1.96 | 1.96 | 1.85 | 10829 |
| 1727476500 | 1.94 | 0.13 | 7.18 | 1.82 | 1.95 | 1.82 | 41733 |
| 1727390100 | 1.81 | 0.12 | 7.10 | 1.71 | 1.82 | 1.7 | 68346 |
| 1727303700 | 1.69 | -0.03 | -1.74 | 1.72 | 1.72 | 1.6411 | 6641 |
| 1727217300 | 1.72 | -0.02 | -1.15 | 1.74 | 1.74 | 1.68 | 2617 |
| 1727130900 | 1.74 | 0.03 | 1.75 | 1.7 | 1.74 | 1.68 | 6159 |
| 1726871700 | 1.71 | 0.02 | 1.18 | 1.74 | 1.74 | 1.71 | 722 |
| 1726785300 | 1.69 | 0 | 0.00 | 1.701 | 1.712 | 1.631 | 10983 |
| 1726698900 | 1.69 | 0.01 | 0.54 | 1.68 | 1.7499 | 1.65 | 40977 |
| 1726612500 | 1.681 | -0.03 | -1.70 | 1.6399999 | 1.71 | 1.6399999 | 1215 |
| 1726526100 | 1.71 | -0.03 | -1.72 | 1.75 | 1.75 | 1.67 | 7490 |
| 1726266900 | 1.74 | 0.02 | 1.16 | 1.7001 | 1.76 | 1.62 | 40244 |
| 1726180500 | 1.72 | -0 | -0.01 | 1.71 | 1.725 | 1.61 | 23325 |
| 1726094100 | 1.7201 | -0.09 | -4.96 | 1.78 | 1.78 | 1.71 | 28513 |
| 1726007700 | 1.8099 | -0 | -0.01 | 1.82 | 1.82 | 1.71 | 13192 |
| 1725921300 | 1.81 | 0.04 | 2.26 | 1.8 | 1.83 | 1.72 | 10392 |
| 1725662100 | 1.77 | -0.05 | -2.75 | 1.82 | 1.8666 | 1.65 | 23973 |
| 1725575700 | 1.82 | 0.02 | 1.11 | 1.81 | 1.85 | 1.775 | 7259 |
| 1725489300 | 1.8 | 0 | 0.00 | 1.8 | 1.85 | 1.76 | 15469 |
| 1725402900 | 1.8 | -0.01 | -0.55 | 1.75 | 1.84 | 1.75 | 25260 |
| 1725057300 | 1.81 | -0.02 | -1.09 | 1.79 | 1.87 | 1.72 | 46583 |
| 1724970900 | 1.83 | -0.13 | -6.63 | 2.02 | 2.02 | 1.76 | 71168 |
| 1724884500 | 1.96 | 0.19 | 10.92 | 1.92 | 2.07 | 1.87 | 718708 |
| 1724798100 | 1.7671 | -0.01 | -0.72 | 1.8 | 1.81 | 1.76 | 4480 |
| 1724711700 | 1.78 | -0.03 | -1.66 | 1.8 | 1.8 | 1.76 | 19162 |
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
