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 | 0.0508 | 13.8419618529 | 0.367 | 0.44 | 0.35 | 3576097 | 0.39152376 | CS |
| 4 | -0.1171 | -21.8919424191 | 0.5349 | 0.57 | 0.35 | 3172043 | 0.4381952 | CS |
| 12 | -0.1324 | -24.0639767357 | 0.5502 | 0.6995 | 0.35 | 2808978 | 0.52279594 | CS |
| 26 | -0.3072 | -42.3724137931 | 0.725 | 0.7947 | 0.35 | 3129956 | 0.61294442 | CS |
| 52 | -0.3696 | -46.9392938786 | 0.7874 | 1.8 | 0.35 | 3709551 | 0.80395125 | CS |
| 156 | -7.7722 | -94.8986568987 | 8.19 | 8.555 | 0.35 | 5941399 | 2.0587581 | CS |
| 260 | -9.0822 | -95.6021052632 | 9.5 | 14.62 | 0.35 | 5239510 | 4.50949448 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 0.4178 | -0.0062 | -1.46 | 0.4165 | 0.4313 | 0.4047 | 842700 |
| 1732664100 | 0.424 | -0.01 | -2.30 | 0.4275 | 0.4355 | 0.4074999 | 1182972 |
| 1732577700 | 0.434 | 0.0345 | 8.64 | 0.4 | 0.44 | 0.397101 | 4081474 |
| 1732318500 | 0.3995 | 0.0315 | 8.56 | 0.371 | 0.4192 | 0.371 | 4070610 |
| 1732232100 | 0.368 | 0.0075 | 2.08 | 0.36 | 0.3703 | 0.35 | 3297724 |
| 1732145700 | 0.3605 | -0.0045 | -1.23 | 0.367 | 0.386599 | 0.35125 | 5376148 |
| 1732059300 | 0.365 | -0.0396 | -9.79 | 0.4032 | 0.4126 | 0.3610999 | 7530481 |
| 1731972900 | 0.4046 | -0.0233 | -5.45 | 0.415 | 0.4415 | 0.399 | 2757615 |
| 1731713700 | 0.4279 | -0.0245 | -5.42 | 0.4535 | 0.46829 | 0.4182 | 3111907 |
| 1731627300 | 0.4524 | 0.0223 | 5.18 | 0.438 | 0.46 | 0.4251 | 1905096 |
| 1731540900 | 0.4301 | -0.0284 | -6.19 | 0.4585 | 0.46495 | 0.4301 | 1878970 |
| 1731454500 | 0.4585 | 0.0038 | 0.84 | 0.46 | 0.4714 | 0.4401 | 1951216 |
| 1731368100 | 0.4547 | 0.0044 | 0.98 | 0.4676 | 0.488899 | 0.445 | 2718856 |
| 1731108900 | 0.4503 | -0.0298 | -6.21 | 0.4792 | 0.4792 | 0.4281 | 7363070 |
| 1731022500 | 0.4801 | -0.0799 | -14.27 | 0.52 | 0.5291 | 0.4693 | 7358375 |
| 1730936100 | 0.56 | 0.0197 | 3.65 | 0.5645 | 0.5645 | 0.5433 | 1477709 |
| 1730849700 | 0.5403 | -0.0144 | -2.60 | 0.542 | 0.5596 | 0.5377999 | 1469553 |
| 1730763300 | 0.5547 | 0.0056 | 1.02 | 0.55 | 0.5629999 | 0.5315 | 1384046 |
| 1730500500 | 0.5491 | 0.0147 | 2.75 | 0.5345 | 0.558 | 0.5325 | 2175571 |
| 1730414100 | 0.5344 | 0.0043 | 0.81 | 0.5325 | 0.5396 | 0.526 | 1401698 |
| 1730327700 | 0.5301 | -0.0043 | -0.80 | 0.5276999 | 0.5472 | 0.5256 | 1588230 |
| 1730241300 | 0.5344 | -0.0046 | -0.85 | 0.5306 | 0.5413 | 0.53 | 1845470 |
| 1730154900 | 0.539 | -0.0036 | -0.66 | 0.5462 | 0.56 | 0.5341 | 1793266 |
| 1729895700 | 0.5426 | -0.0259 | -4.56 | 0.5629999 | 0.5699999 | 0.5366 | 1971580 |
| 1729809300 | 0.5685 | 0.0027 | 0.48 | 0.561 | 0.5699999 | 0.552 | 777917 |
| 1729722900 | 0.5658 | -0.0036 | -0.63 | 0.5694 | 0.5779 | 0.554 | 1235509 |
| 1729636500 | 0.5694 | 0.0084 | 1.50 | 0.5505 | 0.578 | 0.55 | 1107198 |
| 1729550100 | 0.561 | -0.0016 | -0.28 | 0.58 | 0.58 | 0.5501 | 1826109 |
| 1729290900 | 0.5626 | -0.0111 | -1.93 | 0.574 | 0.5925 | 0.5601 | 1625246 |
| 1729204500 | 0.5737 | -0.0324 | -5.35 | 0.61 | 0.6163999 | 0.5699999 | 1530328 |
| 1729118100 | 0.6061 | 0.0029 | 0.48 | 0.6024 | 0.6163 | 0.6001 | 1009828 |
| 1729031700 | 0.6032 | -0.0033 | -0.54 | 0.6 | 0.6199 | 0.6 | 1069879 |
| 1728945300 | 0.6065 | 0.0194 | 3.30 | 0.5936 | 0.6297 | 0.59 | 3147503 |
| 1728686100 | 0.5871 | 0.0021 | 0.36 | 0.59 | 0.5999 | 0.568501 | 1056588 |
| 1728599700 | 0.585 | 0.005 | 0.86 | 0.58 | 0.5899 | 0.5 | 12192076 |
| 1728513300 | 0.58 | -0.0401 | -6.47 | 0.6312 | 0.6474 | 0.5794 | 2447731 |
| 1728426900 | 0.6201 | -0.0099 | -1.57 | 0.6254 | 0.6427 | 0.62 | 1837960 |
| 1728340500 | 0.63 | -0.0513 | -7.53 | 0.6912 | 0.6947 | 0.6163 | 1391654 |
| 1728081300 | 0.6813 | 0.0902 | 15.26 | 0.6 | 0.6995 | 0.6 | 4564794 |
| 1727994900 | 0.5911 | -0.0005 | -0.08 | 0.6072999 | 0.6072999 | 0.5889 | 1454321 |
| 1727908500 | 0.5916 | -0.0084 | -1.40 | 0.6 | 0.61 | 0.5905 | 2230611 |
| 1727822100 | 0.6 | -0.0101 | -1.66 | 0.61 | 0.62 | 0.5909 | 1238289 |
| 1727735700 | 0.6101 | 0.0058001 | 0.96 | 0.6009 | 0.6252 | 0.5806 | 3154848 |
| 1727476500 | 0.6042999 | -0.0099 | -1.61 | 0.614 | 0.6246 | 0.601 | 1849008 |
| 1727390100 | 0.6142 | 0.0172 | 2.88 | 0.6029 | 0.6253 | 0.6029 | 2861535 |
| 1727303700 | 0.597 | -0.0055 | -0.91 | 0.59 | 0.6141 | 0.583201 | 2668861 |
| 1727217300 | 0.6025 | 0.047 | 8.46 | 0.5699999 | 0.6052999 | 0.5584 | 2727495 |
| 1727130900 | 0.5555 | -0.023 | -3.98 | 0.5793 | 0.5946 | 0.5501 | 1818416 |
| 1726871700 | 0.5785 | -0.0384 | -6.22 | 0.62 | 0.62 | 0.5785 | 8464518 |
| 1726785300 | 0.6169 | 0.0551 | 9.81 | 0.61 | 0.6239 | 0.5847 | 4963254 |
| 1726698900 | 0.5618 | 0.0455 | 8.81 | 0.529 | 0.5989 | 0.512 | 6688195 |
| 1726612500 | 0.5163 | -0.0111 | -2.10 | 0.5325 | 0.539 | 0.501 | 2256449 |
| 1726526100 | 0.5274 | 0.0056 | 1.07 | 0.5218 | 0.5445 | 0.52 | 2150952 |
| 1726266900 | 0.5218 | 0.0127 | 2.49 | 0.52 | 0.5372 | 0.5078 | 978433 |
| 1726180500 | 0.5091 | 0.0091 | 1.82 | 0.4814 | 0.5275 | 0.4814 | 2127051 |
| 1726094100 | 0.5 | -0.0049 | -0.97 | 0.52 | 0.52 | 0.4806 | 2024227 |
| 1726007700 | 0.5049 | 0.0041 | 0.82 | 0.49 | 0.5059 | 0.4759 | 3280436 |
| 1725921300 | 0.5008 | 0.0023 | 0.46 | 0.5093 | 0.5299 | 0.4952 | 1508220 |
| 1725662100 | 0.4985 | -0.0251 | -4.79 | 0.52 | 0.536 | 0.4943 | 2558569 |
| 1725575700 | 0.5236 | -0.0149 | -2.77 | 0.5369 | 0.5372 | 0.5205 | 2864449 |
| 1725489300 | 0.5385 | -0.0191 | -3.43 | 0.5502 | 0.56485 | 0.5235 | 4010521 |
| 1725402900 | 0.5576 | -0.0425 | -7.08 | 0.5999 | 0.5999 | 0.5417 | 4220707 |
| 1725057300 | 0.6001 | 0 | 0.00 | 0.6 | 0.609 | 0.586 | 1494516 |
| 1724970900 | 0.6001 | 0.0143 | 2.44 | 0.6128 | 0.6199 | 0.5852 | 1362282 |
| 1724884500 | 0.5858 | -0.0247 | -4.05 | 0.608 | 0.6099 | 0.5856 | 2436583 |
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
