Premium
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 | -0.06 | -11.320754717 | 0.53 | 0.568 | 0.4515 | 48438 | 0.5023446 | CS |
| 4 | -0.128 | -21.4046822742 | 0.598 | 0.6099 | 0.4515 | 74151 | 0.53441788 | CS |
| 12 | -0.06 | -11.320754717 | 0.53 | 1.8 | 0.4515 | 1159322 | 0.9729796 | CS |
| 26 | -0.26 | -35.6164383562 | 0.73 | 1.8 | 0.3501 | 772501 | 0.88318512 | CS |
| 52 | -3.88 | -89.1954022989 | 4.35 | 11.3 | 0.3501 | 1025663 | 1.17803811 | CS |
| 156 | -3.88 | -89.1954022989 | 4.35 | 11.3 | 0.3501 | 1025663 | 1.17803811 | CS |
| 260 | -3.88 | -89.1954022989 | 4.35 | 11.3 | 0.3501 | 1025663 | 1.17803811 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 0.47 | -0.0205 | -4.18 | 0.49 | 0.4924 | 0.4515 | 66674 |
| 1734564900 | 0.4905 | -0.0245 | -4.76 | 0.537 | 0.537 | 0.4715 | 63444 |
| 1734478500 | 0.515 | -0.0265 | -4.89 | 0.539 | 0.54 | 0.515 | 43175 |
| 1734392100 | 0.5415 | 0.0215 | 4.13 | 0.559 | 0.559 | 0.52 | 53264 |
| 1734132900 | 0.52 | -0.009 | -1.70 | 0.53 | 0.5679999 | 0.5016 | 15635 |
| 1734046500 | 0.529 | -0.031 | -5.54 | 0.549 | 0.56 | 0.528 | 13428 |
| 1733960100 | 0.56 | 0.01 | 1.82 | 0.53 | 0.5699999 | 0.5098 | 59991 |
| 1733873700 | 0.55 | -0.03 | -5.17 | 0.5626 | 0.5798 | 0.5239 | 39641 |
| 1733787300 | 0.58 | 0.058 | 11.11 | 0.5213 | 0.59 | 0.5205 | 121513 |
| 1733528100 | 0.522 | -0.018 | -3.33 | 0.5116 | 0.55 | 0.5116 | 49948 |
| 1733441700 | 0.54 | 0.0157 | 2.99 | 0.5427999 | 0.558 | 0.52 | 55783 |
| 1733355300 | 0.5243 | -0.0057 | -1.08 | 0.5407999 | 0.5499 | 0.502 | 193614 |
| 1733268900 | 0.53 | -0.003 | -0.56 | 0.528 | 0.558 | 0.52 | 29859 |
| 1733182500 | 0.533 | -0.0174 | -3.16 | 0.5313 | 0.58 | 0.53 | 102688 |
| 1732917840 | 0.5504 | -0.0095 | -1.70 | 0.5451 | 0.6099 | 0.5401 | 54408 |
| 1732750500 | 0.5598999 | 0.0118999 | 2.17 | 0.5316 | 0.5725 | 0.5251 | 27282 |
| 1732664100 | 0.548 | 0.025 | 4.78 | 0.523 | 0.5715 | 0.523 | 94022 |
| 1732577700 | 0.523 | -0.0221 | -4.05 | 0.5387 | 0.5689999 | 0.5191 | 199343 |
| 1732318500 | 0.5451 | -0.0339 | -5.85 | 0.598 | 0.608 | 0.5301 | 99656 |
| 1732232100 | 0.579 | 0.023 | 4.14 | 0.588 | 0.6042 | 0.5564 | 43426 |
| 1732145700 | 0.556 | -0.071 | -11.32 | 0.6413 | 0.648 | 0.5203 | 231267 |
| 1732059300 | 0.627 | -0.043 | -6.42 | 0.6899999 | 0.6899999 | 0.602 | 105497 |
| 1731972900 | 0.67 | 0.05 | 8.06 | 0.64 | 0.6899999 | 0.62 | 102230 |
| 1731713700 | 0.62 | 0 | 0.00 | 0.6014 | 0.6601 | 0.6001 | 59707 |
| 1731627300 | 0.62 | -0.085 | -12.06 | 0.6838 | 0.6899999 | 0.6016 | 213439 |
| 1731540900 | 0.705 | 0.005 | 0.71 | 0.6889999 | 0.7199 | 0.66 | 144063 |
| 1731454500 | 0.7 | 0.02 | 2.94 | 0.6811 | 0.7 | 0.66 | 99815 |
| 1731368100 | 0.68 | -0.0696 | -9.28 | 0.7481 | 0.75 | 0.67 | 171344 |
| 1731108900 | 0.7496 | 0.0396 | 5.58 | 0.72 | 0.7899 | 0.7 | 270683 |
| 1731022500 | 0.71 | -0.0088 | -1.22 | 0.7 | 0.75 | 0.68 | 271503 |
| 1730936100 | 0.7188 | -0.0112 | -1.53 | 0.72 | 0.75 | 0.7013 | 220795 |
| 1730849700 | 0.73 | -0.02 | -2.67 | 0.7275 | 0.78 | 0.701 | 275957 |
| 1730763300 | 0.75 | -0.0179 | -2.33 | 0.8 | 0.839 | 0.725 | 384935 |
| 1730500500 | 0.7679 | -0.0631 | -7.59 | 0.893 | 0.91 | 0.74371 | 560285 |
| 1730414100 | 0.831 | 0.092 | 12.45 | 0.76 | 0.87 | 0.739501 | 675730 |
| 1730327700 | 0.739 | -0.061 | -7.63 | 0.7868 | 0.795 | 0.72 | 312454 |
| 1730241300 | 0.8 | -0.02 | -2.44 | 0.791 | 0.83 | 0.6899999 | 749689 |
| 1730154900 | 0.8199999 | 0.1668999 | 25.56 | 0.6614 | 0.8608 | 0.6614 | 1962260 |
| 1729895700 | 0.6531 | 0.0156 | 2.45 | 0.614 | 0.6999 | 0.614 | 729805 |
| 1729809300 | 0.6375 | 0.0065 | 1.03 | 0.611 | 0.66 | 0.5815 | 1046248 |
| 1729722900 | 0.631 | -0.253 | -28.62 | 0.71 | 0.7485 | 0.603 | 2343315 |
| 1729636500 | 0.884 | -0.516 | -36.86 | 1.6299999 | 1.6499 | 0.8300999 | 8717001 |
| 1729550100 | 1.4 | 0.48 | 52.17 | 1 | 1.8 | 0.9499 | 20207991 |
| 1729290900 | 0.92 | 0.161 | 21.21 | 0.7362 | 0.9499 | 0.7033 | 1026841 |
| 1729204500 | 0.759 | 0.0670001 | 9.68 | 0.6971 | 0.8199999 | 0.6701 | 347548 |
| 1729118100 | 0.6919999 | 0.0464 | 7.19 | 0.6362 | 0.72 | 0.6231 | 261057 |
| 1729031700 | 0.6455999 | -0.0347 | -5.10 | 0.6599 | 0.68 | 0.615 | 213581 |
| 1728945300 | 0.6803 | 0.0603 | 9.73 | 0.6389 | 0.6899999 | 0.58 | 218138 |
| 1728686100 | 0.62 | 0.0772001 | 14.22 | 0.5309 | 0.65 | 0.526 | 354118 |
| 1728599700 | 0.5427999 | -0.0171 | -3.05 | 0.55 | 0.5875 | 0.5221 | 241422 |
| 1728513300 | 0.5598999 | 0.0297999 | 5.62 | 0.5202 | 0.64 | 0.5008 | 444581 |
| 1728426900 | 0.5301 | -0.05995 | -10.16 | 0.5699999 | 0.578 | 0.5074 | 225254 |
| 1728340500 | 0.59005 | -0.02285 | -3.73 | 0.575 | 0.61 | 0.5622 | 326684 |
| 1728081300 | 0.6129 | -0.0772 | -11.19 | 0.615 | 0.64 | 0.5753 | 444580 |
| 1727994900 | 0.6901 | -0.133 | -16.16 | 0.7109 | 0.78 | 0.6899999 | 898275 |
| 1727908500 | 0.8231 | -0.1341 | -14.01 | 0.9669 | 1.08 | 0.731 | 10645158 |
| 1727822100 | 0.9572 | 0.2272 | 31.12 | 0.8402 | 0.99 | 0.64 | 7446192 |
| 1727735700 | 0.73 | 0.2 | 37.74 | 0.54 | 0.7717 | 0.524 | 4915301 |
| 1727476500 | 0.53 | 0.0229 | 4.52 | 0.53 | 0.5562 | 0.51 | 168107 |
| 1727390100 | 0.5071 | 0.0021 | 0.42 | 0.505 | 0.512 | 0.5 | 196163 |
| 1727303700 | 0.505 | -0.0005 | -0.10 | 0.5054999 | 0.52 | 0.495 | 201220 |
| 1727217300 | 0.5054999 | -0.0545 | -9.73 | 0.5629999 | 0.5774 | 0.481 | 384058 |
| 1727130900 | 0.56 | -0.145 | -20.57 | 0.7305 | 1.03 | 0.5346999 | 6407210 |
| 1726871700 | 0.705 | -0.135 | -16.07 | 0.825 | 0.825 | 0.66 | 1805452 |
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
