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 | 0.2481 | 51.4730290456 | 0.482 | 0.789899 | 0.463 | 518769 | 0.62266169 | CS |
| 4 | 0.1098 | 17.701112365 | 0.6203 | 0.789899 | 0.451 | 287339 | 0.59483006 | CS |
| 12 | 0.0581 | 8.64583333333 | 0.672 | 0.8499 | 0.451 | 270318 | 0.63219892 | CS |
| 26 | -0.3999 | -35.389380531 | 1.13 | 1.33 | 0.451 | 235790 | 0.7321959 | CS |
| 52 | 0.1287 | 21.4000665115 | 0.6014 | 1.79 | 0.451 | 352361 | 0.9535826 | CS |
| 156 | -6.5999 | -90.0395634379 | 7.33 | 7.935 | 0.451 | 307681 | 1.76522371 | CS |
| 260 | -21.5399 | -96.7215985631 | 22.27 | 38.23 | 0.451 | 304823 | 7.42845253 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 0.6666 | -0.0844 | -11.24 | 0.788 | 0.7899 | 0.6609 | 398616 |
| 1732664100 | 0.751 | 0.13 | 20.93 | 0.633 | 0.789899 | 0.6301 | 752341 |
| 1732577700 | 0.621 | 0.116 | 22.97 | 0.505 | 0.6899999 | 0.4709 | 992681 |
| 1732318500 | 0.505 | -0.031 | -5.78 | 0.54 | 0.5613 | 0.5 | 400277 |
| 1732232100 | 0.536 | 0.0223 | 4.34 | 0.52 | 0.547 | 0.508001 | 123430 |
| 1732145700 | 0.5137 | 0.0317 | 6.58 | 0.482 | 0.547 | 0.463 | 336870 |
| 1732059300 | 0.482 | 0.011 | 2.34 | 0.471 | 0.492 | 0.451 | 232567 |
| 1731972900 | 0.471 | -0.048 | -9.25 | 0.519 | 0.519 | 0.47 | 394481 |
| 1731713700 | 0.519 | -0.0712 | -12.06 | 0.59 | 0.61 | 0.49395 | 575292 |
| 1731627300 | 0.5901999 | 0.0081999 | 1.41 | 0.613 | 0.64455 | 0.5800999 | 239137 |
| 1731540900 | 0.582 | -0.086 | -12.87 | 0.67 | 0.67 | 0.575 | 272726 |
| 1731454500 | 0.668 | 0.0178 | 2.74 | 0.644 | 0.675 | 0.6314999 | 134233 |
| 1731368100 | 0.6502 | 0.0372 | 6.07 | 0.633 | 0.6798999 | 0.62 | 94254 |
| 1731108900 | 0.613 | -0.0383 | -5.88 | 0.66 | 0.67 | 0.589082 | 327390 |
| 1731022500 | 0.6513 | 0.0033 | 0.51 | 0.6488 | 0.669813 | 0.6226 | 95179 |
| 1730936100 | 0.648 | 0.0264 | 4.25 | 0.6316 | 0.6637 | 0.6044 | 174880 |
| 1730849700 | 0.6216 | 0.0171 | 2.83 | 0.6 | 0.6457 | 0.6 | 108002 |
| 1730763300 | 0.6045 | -0.0249 | -3.96 | 0.62 | 0.65 | 0.6 | 150360 |
| 1730500500 | 0.6294 | 0.0144 | 2.34 | 0.6201 | 0.65 | 0.61 | 60643 |
| 1730414100 | 0.615 | -0.0086 | -1.38 | 0.62 | 0.633 | 0.59 | 127536 |
| 1730327700 | 0.6236 | -0.0136 | -2.13 | 0.6203 | 0.6637 | 0.61 | 190725 |
| 1730241300 | 0.6372 | -0.0274 | -4.12 | 0.6673 | 0.6673 | 0.5999 | 181760 |
| 1730154900 | 0.6646 | 0.0612 | 10.14 | 0.61 | 0.6784 | 0.6035 | 256991 |
| 1729895700 | 0.6034 | -0.0416 | -6.45 | 0.6168 | 0.6579 | 0.575 | 197369 |
| 1729809300 | 0.645 | 0.066 | 11.40 | 0.6254999 | 0.6781 | 0.5995 | 534157 |
| 1729722900 | 0.579 | -0.012 | -2.03 | 0.6094 | 0.62 | 0.56 | 207225 |
| 1729636500 | 0.591 | 0.0025 | 0.42 | 0.5885 | 0.6284 | 0.5699999 | 417421 |
| 1729550100 | 0.5885 | 0.009 | 1.55 | 0.5709999 | 0.6064 | 0.56 | 236741 |
| 1729290900 | 0.5795 | -0.0165 | -2.77 | 0.605 | 0.61 | 0.556 | 45068 |
| 1729204500 | 0.596 | 0.0051 | 0.86 | 0.5810999 | 0.6193999 | 0.54 | 390971 |
| 1729118100 | 0.5909 | 0.0099 | 1.70 | 0.5991 | 0.6256 | 0.5708 | 203731 |
| 1729031700 | 0.581 | -0.0201 | -3.34 | 0.585 | 0.608 | 0.5633 | 269878 |
| 1728945300 | 0.6011 | 0.0011 | 0.18 | 0.6169 | 0.62 | 0.5735 | 75893 |
| 1728686100 | 0.6 | 0.01 | 1.69 | 0.5715 | 0.629 | 0.5715 | 93993 |
| 1728599700 | 0.59 | 0.0200001 | 3.51 | 0.555 | 0.65 | 0.55 | 634289 |
| 1728513300 | 0.5699999 | -0.0422 | -6.89 | 0.6126 | 0.656 | 0.5605 | 254315 |
| 1728426900 | 0.6122 | 0.0112 | 1.86 | 0.6062 | 0.656 | 0.59 | 252506 |
| 1728340500 | 0.601 | -0.048 | -7.40 | 0.67 | 0.68 | 0.5711 | 247360 |
| 1728081300 | 0.649 | 0.0489 | 8.15 | 0.61 | 0.66 | 0.6 | 288134 |
| 1727994900 | 0.6001 | -0.0649 | -9.76 | 0.65 | 0.698 | 0.6 | 258773 |
| 1727908500 | 0.665 | 0.0161 | 2.48 | 0.6489 | 0.71 | 0.6101 | 202262 |
| 1727822100 | 0.6489 | -0.0511 | -7.30 | 0.7179 | 0.7186 | 0.62 | 247955 |
| 1727735700 | 0.7 | 0.016 | 2.34 | 0.67 | 0.7199 | 0.66 | 141443 |
| 1727476500 | 0.684 | 0.044 | 6.88 | 0.63 | 0.699 | 0.63 | 429841 |
| 1727390100 | 0.64 | -0.0001 | -0.02 | 0.6314999 | 0.6669 | 0.601 | 258549 |
| 1727303700 | 0.6401 | 0.0051 | 0.80 | 0.65 | 0.679 | 0.62 | 93485 |
| 1727217300 | 0.635 | -0.0112 | -1.73 | 0.65 | 0.6838999 | 0.610101 | 387081 |
| 1727130900 | 0.6462 | -0.0348 | -5.11 | 0.671 | 0.73 | 0.6311 | 103014 |
| 1726871700 | 0.681 | -0.019 | -2.71 | 0.72 | 0.7249 | 0.6532 | 388240 |
| 1726785300 | 0.7 | -0.001 | -0.14 | 0.72 | 0.735 | 0.6852 | 179480 |
| 1726698900 | 0.701 | -0.0262 | -3.60 | 0.76 | 0.76 | 0.701 | 148831 |
| 1726612500 | 0.7272 | -0.0033 | -0.45 | 0.74 | 0.783 | 0.703 | 253320 |
| 1726526100 | 0.7305 | -0.0762 | -9.45 | 0.84 | 0.84 | 0.7034 | 561890 |
| 1726266900 | 0.8067 | 0.0606 | 8.12 | 0.7828 | 0.8499 | 0.7579 | 281461 |
| 1726180500 | 0.7461 | -0.0199 | -2.60 | 0.7887999 | 0.7887999 | 0.7428 | 74051 |
| 1726094100 | 0.766 | -0.006 | -0.78 | 0.74 | 0.78 | 0.7010999 | 181218 |
| 1726007700 | 0.772 | 0.0441 | 6.06 | 0.7477 | 0.789 | 0.6899999 | 352205 |
| 1725921300 | 0.7279 | 0.0239 | 3.39 | 0.7 | 0.73 | 0.665 | 247641 |
| 1725662100 | 0.704 | 0.0639 | 9.98 | 0.6311 | 0.704 | 0.6311 | 175461 |
| 1725575700 | 0.6401 | -0.0482 | -7.00 | 0.73 | 0.73 | 0.6149 | 688465 |
| 1725489300 | 0.6883 | 0.0263 | 3.97 | 0.672 | 0.715 | 0.6621 | 96583 |
| 1725402900 | 0.662 | -0.0386 | -5.51 | 0.759 | 0.759 | 0.662 | 387965 |
| 1725057300 | 0.7006 | -0.0444 | -5.96 | 0.764 | 0.7699 | 0.6899999 | 233246 |
| 1724970900 | 0.745 | 0.035 | 4.93 | 0.7211 | 0.8051 | 0.711 | 222391 |
| 1724884500 | 0.71 | -0.032 | -4.31 | 0.74 | 0.77 | 0.68 | 273064 |
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
