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 | -0.53 | -33.3333333333 | 1.59 | 1.595 | 1.01 | 1013685 | 1.15093995 | CS |
| 4 | -0.68 | -39.0804597701 | 1.74 | 3.32 | 1.01 | 1079790 | 1.78153054 | CS |
| 12 | -1.23 | -53.711790393 | 2.29 | 3.32 | 1.01 | 526524 | 1.82199918 | CS |
| 26 | -2.95 | -73.566084788 | 4.01 | 4.83 | 1.01 | 471599 | 2.57779385 | CS |
| 52 | -12.6 | -92.2401171303 | 13.66 | 27.35 | 1.01 | 722240 | 8.19710607 | CS |
| 156 | -34.33 | -97.0048036168 | 35.39 | 40.74 | 1.01 | 475894 | 14.52124856 | CS |
| 260 | -20.44 | -95.0697674419 | 21.5 | 51.2095 | 1.01 | 401374 | 19.15353213 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 1.05 | -0.02 | -1.87 | 1.05 | 1.07 | 1 | 546861 |
| 1732145700 | 1.07 | 0 | 0.00 | 1.06 | 1.1 | 1.02 | 846348 |
| 1732059300 | 1.07 | -0.03 | -2.73 | 1.06 | 1.1399999 | 1.01 | 472441 |
| 1731972900 | 1.1 | -0.01 | -0.45 | 1.19 | 1.22 | 1.01 | 1192023 |
| 1731713700 | 1.105 | -0.18 | -13.67 | 1.3 | 1.3 | 1.03 | 995514 |
| 1731627300 | 1.28 | -0.29 | -18.47 | 1.57 | 1.595 | 1.25 | 1626194 |
| 1731540900 | 1.57 | -0.17 | -9.77 | 1.735 | 1.89 | 1.52 | 1171258 |
| 1731454500 | 1.74 | -0.01 | -0.57 | 1.76 | 1.955 | 1.7 | 2389925 |
| 1731368100 | 1.75 | -1.14 | -39.45 | 1.52 | 1.8279 | 1.305 | 7435267 |
| 1731108900 | 2.89 | -0.21 | -6.77 | 3.1 | 3.14 | 2.67 | 490958 |
| 1731022500 | 3.1 | 0.38 | 13.97 | 2.74 | 3.17 | 2.61 | 595186 |
| 1730936100 | 2.72 | 0.27 | 11.02 | 2.54 | 3.32 | 2.44 | 1489325 |
| 1730849700 | 2.45 | 0.18 | 7.93 | 2.2599999 | 2.45 | 2.18 | 246177 |
| 1730763300 | 2.27 | 0.04 | 1.79 | 2.27 | 2.485 | 2.16 | 352091 |
| 1730500500 | 2.23 | 0.11 | 5.19 | 2.15 | 2.3849999 | 2.14 | 319751 |
| 1730414100 | 2.12 | -0.08 | -3.64 | 2.2 | 2.27 | 2.09 | 310056 |
| 1730327700 | 2.2 | 0.2 | 10.00 | 2 | 2.5 | 1.98 | 780936 |
| 1730241300 | 2 | 0.07 | 3.63 | 1.91 | 2.22 | 1.91 | 536700 |
| 1730154900 | 1.93 | 0.04 | 2.12 | 1.88 | 2.015 | 1.87 | 128093 |
| 1729895700 | 1.89 | 0.12 | 6.78 | 1.77 | 1.92 | 1.74 | 218700 |
| 1729809300 | 1.77 | 0.05 | 2.91 | 1.74 | 1.815 | 1.7 | 215495 |
| 1729722900 | 1.72 | -0.07 | -3.91 | 1.76 | 1.8 | 1.66 | 172403 |
| 1729636500 | 1.79 | 0.15 | 8.81 | 1.67 | 1.79 | 1.66 | 172690 |
| 1729550100 | 1.645 | -0.15 | -8.10 | 1.79 | 1.82 | 1.6399999 | 222094 |
| 1729290900 | 1.79 | 0.1 | 5.92 | 1.7 | 1.83 | 1.7 | 268790 |
| 1729204500 | 1.69 | -0.06 | -3.43 | 1.74 | 1.74 | 1.67 | 126003 |
| 1729118100 | 1.75 | -0.06 | -3.31 | 1.83 | 1.83 | 1.7306 | 114410 |
| 1729031700 | 1.81 | -0.12 | -6.22 | 1.92 | 1.92 | 1.8 | 118357 |
| 1728945300 | 1.93 | 0.11 | 6.04 | 1.82 | 1.93 | 1.805 | 199808 |
| 1728686100 | 1.82 | 0.15 | 8.98 | 1.68 | 1.82 | 1.68 | 155286 |
| 1728599700 | 1.67 | -0.2 | -10.70 | 1.88 | 1.88 | 1.66 | 258433 |
| 1728513300 | 1.87 | -0.01 | -0.27 | 1.85 | 1.97 | 1.79 | 109145 |
| 1728426900 | 1.875 | -0.01 | -0.27 | 1.93 | 1.93 | 1.77 | 205071 |
| 1728340500 | 1.88 | -0.12 | -6.00 | 1.98 | 2.09 | 1.87 | 117614 |
| 1728081300 | 2 | 0.01 | 0.50 | 2.0099999 | 2.0796 | 1.95 | 160452 |
| 1727994900 | 1.99 | -0.26 | -11.56 | 2.24 | 2.36 | 1.97 | 389958 |
| 1727908500 | 2.25 | 0.4 | 21.62 | 1.82 | 2.35 | 1.81 | 761613 |
| 1727822100 | 1.85 | -0.16 | -7.96 | 1.99 | 2.06 | 1.85 | 371652 |
| 1727735700 | 2.0099999 | 0.05 | 2.55 | 1.98 | 2.08 | 1.87 | 320422 |
| 1727476500 | 1.96 | 0.09 | 4.81 | 1.93 | 2.05 | 1.8915 | 260102 |
| 1727390100 | 1.87 | 0.1 | 5.65 | 1.79 | 1.94 | 1.77 | 146917 |
| 1727303700 | 1.77 | 0.01 | 0.57 | 1.79 | 1.84 | 1.73 | 171447 |
| 1727217300 | 1.76 | 0 | 0.00 | 1.78 | 1.87 | 1.73 | 278275 |
| 1727130900 | 1.76 | -0.03 | -1.68 | 1.82 | 1.85 | 1.75 | 222282 |
| 1726871700 | 1.79 | -0.14 | -7.25 | 1.9 | 1.95 | 1.79 | 708089 |
| 1726785300 | 1.93 | 0.11 | 6.04 | 1.9 | 1.96 | 1.82 | 112059 |
| 1726698900 | 1.82 | -0.08 | -4.21 | 1.9 | 1.96 | 1.82 | 161232 |
| 1726612500 | 1.9 | 0.02 | 1.06 | 1.9 | 1.97 | 1.84 | 202154 |
| 1726526100 | 1.88 | -0.07 | -3.59 | 1.97 | 2.04 | 1.86 | 231698 |
| 1726266900 | 1.95 | 0.01 | 0.52 | 1.95 | 2 | 1.9 | 231266 |
| 1726180500 | 1.94 | 0.01 | 0.52 | 1.95 | 2.015 | 1.9 | 131650 |
| 1726094100 | 1.93 | -0.06 | -3.02 | 1.97 | 2.04 | 1.9 | 225360 |
| 1726007700 | 1.99 | -0.02 | -1.00 | 2.04 | 2.1 | 1.91 | 223538 |
| 1725921300 | 2.0099999 | 0.18 | 9.84 | 1.79 | 2.07 | 1.77 | 553823 |
| 1725662100 | 1.83 | -0.1 | -5.18 | 1.9 | 1.94 | 1.8 | 248984 |
| 1725575700 | 1.93 | -0.11 | -5.39 | 2.04 | 2.04 | 1.925 | 263598 |
| 1725489300 | 2.04 | 0.02 | 0.99 | 1.99 | 2.07 | 1.935 | 196117 |
| 1725402900 | 2.02 | -0.04 | -1.70 | 2.08 | 2.14 | 1.95 | 267481 |
| 1725057300 | 2.055 | -0.12 | -5.30 | 2.17 | 2.24 | 2.015 | 342133 |
| 1724970900 | 2.17 | -0.1 | -4.41 | 2.29 | 2.379 | 2.16 | 132707 |
| 1724884500 | 2.27 | -0.05 | -2.16 | 2.3 | 2.37 | 2.12 | 284295 |
| 1724798100 | 2.32 | -0.12 | -4.92 | 2.43 | 2.4369 | 2.32 | 175383 |
| 1724711700 | 2.44 | 0.11 | 4.72 | 2.33 | 2.45 | 2.25 | 431994 |
| 1724452500 | 2.33 | 0.03 | 1.30 | 2.33 | 2.4791 | 2.3 | 213996 |
| 1724366100 | 2.3 | -0.22 | -8.73 | 2.5299999 | 2.5299999 | 2.2799999 | 178474 |
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
