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 | -0.045 | -3.98230088496 | 1.13 | 1.23 | 1.05 | 7953834 | 1.17129591 | CS |
| 4 | -0.075 | -6.46551724138 | 1.16 | 1.3 | 0.98 | 4972252 | 1.16584303 | CS |
| 12 | -0.385 | -26.1904761905 | 1.47 | 1.94 | 0.98 | 5603352 | 1.4263502 | CS |
| 26 | 0.25 | 29.9401197605 | 0.835 | 1.94 | 0.6101 | 9604119 | 1.0292256 | CS |
| 52 | -1.105 | -50.4566210046 | 2.19 | 2.65 | 0.6101 | 6950213 | 1.1653011 | CS |
| 156 | -11.895 | -91.6409861325 | 12.98 | 13.36 | 0.6101 | 4578598 | 2.6078791 | CS |
| 260 | -11.895 | -91.6409861325 | 12.98 | 13.36 | 0.6101 | 4578598 | 2.6078791 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 1.1399999 | 0.05 | 4.59 | 1.1081 | 1.15 | 1.09 | 2532249 |
| 1732750500 | 1.09 | -0.01 | -0.91 | 1.11 | 1.1500999 | 1.05 | 3497553 |
| 1732664100 | 1.1 | -0.1 | -8.33 | 1.1832 | 1.1997 | 1.1 | 3528227 |
| 1732577700 | 1.2 | 0.06 | 5.26 | 1.165 | 1.23 | 1.1299999 | 21886093 |
| 1732318500 | 1.1399999 | 0.04 | 3.64 | 1.18 | 1.23 | 1.11 | 5862361 |
| 1732232100 | 1.1 | 0.06 | 5.77 | 1.04 | 1.1 | 1.01 | 3754026 |
| 1732145700 | 1.04 | 0.02 | 1.96 | 1 | 1.07 | 0.98 | 4606161 |
| 1732059300 | 1.02 | -0.09 | -8.11 | 1.08 | 1.12 | 1.01 | 5322788 |
| 1731972900 | 1.11 | -0.05 | -4.31 | 1.1433 | 1.15 | 1.1 | 3483114 |
| 1731713700 | 1.16 | -0.06 | -4.53 | 1.188 | 1.2 | 1.1299999 | 4030159 |
| 1731627300 | 1.215 | 0.01 | 0.41 | 1.235 | 1.26 | 1.17 | 3330404 |
| 1731540900 | 1.21 | -0.01 | -0.82 | 1.24 | 1.3 | 1.21 | 4507366 |
| 1731454500 | 1.22 | -0.01 | -0.41 | 1.215 | 1.25 | 1.16 | 3360355 |
| 1731368100 | 1.225 | -0.01 | -0.41 | 1.2601 | 1.29 | 1.22 | 3723674 |
| 1731108900 | 1.23 | -0.04 | -2.77 | 1.25 | 1.2599 | 1.18 | 3599993 |
| 1731022500 | 1.2649999 | 0.09 | 7.66 | 1.26 | 1.3 | 1.25 | 4257300 |
| 1730936100 | 1.175 | -0.11 | -8.20 | 1.2008 | 1.24 | 1.15 | 3595602 |
| 1730849700 | 1.28 | 0.06 | 4.92 | 1.25 | 1.29 | 1.24 | 2521309 |
| 1730763300 | 1.22 | 0.08 | 7.02 | 1.16 | 1.2799 | 1.15 | 4022568 |
| 1730500500 | 1.1399999 | 0.03 | 2.70 | 1.15 | 1.17 | 1.125 | 2242469 |
| 1730414100 | 1.11 | -0.05 | -4.31 | 1.18 | 1.18 | 1.1 | 3664179 |
| 1730327700 | 1.16 | -0.1 | -7.94 | 1.26 | 1.26 | 1.15 | 4246729 |
| 1730241300 | 1.26 | -0.12 | -8.70 | 1.37 | 1.37 | 1.25 | 4123624 |
| 1730154900 | 1.3799999 | 0.05 | 3.76 | 1.35 | 1.3899999 | 1.345 | 3474133 |
| 1729895700 | 1.33 | 0.02 | 1.53 | 1.32 | 1.37 | 1.3 | 3104070 |
| 1729809300 | 1.31 | 0.06 | 4.80 | 1.285 | 1.33 | 1.27 | 3262038 |
| 1729722900 | 1.25 | -0.07 | -5.30 | 1.32 | 1.34 | 1.23 | 2889652 |
| 1729636500 | 1.32 | 0.03 | 2.33 | 1.25 | 1.37 | 1.25 | 4073976 |
| 1729550100 | 1.29 | 0.01 | 0.78 | 1.27 | 1.31 | 1.22 | 2396219 |
| 1729290900 | 1.28 | 0.05 | 4.07 | 1.26 | 1.29 | 1.24 | 2291581 |
| 1729204500 | 1.23 | -0.03 | -2.38 | 1.28 | 1.28 | 1.21 | 2574211 |
| 1729118100 | 1.26 | 0.06 | 5.00 | 1.15 | 1.28 | 1.1399999 | 4832856 |
| 1729031700 | 1.2 | -0.14 | -10.45 | 1.29 | 1.31 | 1.2 | 9300498 |
| 1728945300 | 1.34 | -0.11 | -7.59 | 1.45 | 1.45 | 1.33 | 5780564 |
| 1728686100 | 1.45 | -0.03 | -1.69 | 1.36 | 1.46 | 1.32 | 5643559 |
| 1728599700 | 1.475 | -0.12 | -7.23 | 1.56 | 1.58 | 1.43 | 7231554 |
| 1728513300 | 1.59 | 0.08 | 5.30 | 1.5 | 1.62 | 1.48 | 3490030 |
| 1728426900 | 1.51 | -0.13 | -7.93 | 1.61 | 1.62 | 1.5 | 5049770 |
| 1728340500 | 1.6399999 | -0.05 | -2.96 | 1.66 | 1.675 | 1.6 | 3118394 |
| 1728081300 | 1.69 | -0.03 | -1.74 | 1.72 | 1.74 | 1.66 | 2960611 |
| 1727994900 | 1.72 | 0.04 | 2.38 | 1.6601 | 1.72 | 1.62 | 2823817 |
| 1727908500 | 1.68 | -0.06 | -3.45 | 1.74 | 1.785 | 1.6400999 | 4334185 |
| 1727822100 | 1.74 | 0.02 | 1.16 | 1.72 | 1.77 | 1.62 | 5165776 |
| 1727735520 | 1.72 | -0.11 | -6.01 | 1.87 | 1.87 | 1.7 | 5370437 |
| 1727476500 | 1.83 | 0.08 | 4.57 | 1.76 | 1.87 | 1.715 | 7601801 |
| 1727390100 | 1.75 | 0.04 | 2.34 | 1.77 | 1.83 | 1.735 | 8840283 |
| 1727303700 | 1.71 | -0.03 | -1.72 | 1.72 | 1.72 | 1.6399999 | 3821616 |
| 1727217300 | 1.74 | 0.19 | 12.26 | 1.56 | 1.75 | 1.56 | 6507465 |
| 1727130900 | 1.55 | 0.03 | 1.97 | 1.47 | 1.58 | 1.43 | 4447937 |
| 1726871700 | 1.52 | -0.09 | -5.59 | 1.55 | 1.59 | 1.47 | 9927270 |
| 1726785300 | 1.61 | -0.02 | -1.23 | 1.7 | 1.71 | 1.58 | 5819533 |
| 1726698900 | 1.6299999 | -0.08 | -4.68 | 1.69 | 1.7399 | 1.52 | 8872130 |
| 1726612500 | 1.71 | -0.1 | -5.52 | 1.85 | 1.9 | 1.65 | 14296909 |
| 1726526100 | 1.81 | 0.18 | 11.04 | 1.6399999 | 1.81 | 1.56 | 9588993 |
| 1726266900 | 1.6299999 | 0.05 | 3.16 | 1.58 | 1.66 | 1.58 | 5362013 |
| 1726180500 | 1.58 | 0.08 | 5.33 | 1.5 | 1.59 | 1.49 | 5998575 |
| 1726094100 | 1.5 | -0.08 | -5.06 | 1.6 | 1.6 | 1.42 | 12676731 |
| 1726007700 | 1.58 | 0.09 | 6.04 | 1.52 | 1.6 | 1.48 | 9846269 |
| 1725921300 | 1.49 | 0.11 | 7.97 | 1.47 | 1.51 | 1.41 | 11054961 |
| 1725662100 | 1.3799999 | 0.06 | 4.55 | 1.3778 | 1.46 | 1.34 | 11489947 |
| 1725575700 | 1.32 | 0.11 | 9.09 | 1.305 | 1.35 | 1.29 | 5854800 |
| 1725489300 | 1.21 | -0.16 | -11.68 | 1.4 | 1.4 | 1.16 | 10996944 |
| 1725402900 | 1.37 | 0.15 | 12.30 | 1.3796 | 1.46 | 1.33 | 17251688 |
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
