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 | 4.98 | 224.324324324 | 2.22 | 7.2 | 2.22 | 83653 | 4.21983749 | CS |
| 4 | 4.99 | 225.791855204 | 2.21 | 7.2 | 2.1 | 33615 | 3.56578619 | CS |
| 12 | 1.8876 | 35.5319629546 | 5.3124 | 7.2 | 2.1 | 76026 | 3.97388123 | CS |
| 26 | 0.2669 | 3.84964878626 | 6.9331 | 8.3581 | 2.1 | 77687 | 5.17155193 | CS |
| 52 | -5.91 | -45.0800915332 | 13.11 | 14.25 | 2.1 | 84778 | 7.75869623 | CS |
| 156 | -51.51 | -87.7363311191 | 58.71 | 59.7189 | 2.1 | 100792 | 26.18986633 | CS |
| 260 | -35.17 | -83.0068444654 | 42.37 | 87.4 | 2.1 | 87851 | 36.98063344 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 6.5701 | 1.37 | 26.35 | 5.54 | 7.27 | 5.25 | 163079 |
| 1732232100 | 5.2 | 0.58 | 12.55 | 4.86 | 5.29 | 4.03 | 122510 |
| 1732145700 | 4.62 | 1.57 | 51.48 | 3.15 | 4.98 | 3.15 | 166418 |
| 1732059300 | 3.05 | 0.78 | 34.36 | 2.43 | 3.4 | 2.3009 | 110473 |
| 1731972900 | 2.27 | -0.08 | -3.40 | 2.35 | 2.52 | 2.24 | 20584 |
| 1731713700 | 2.35 | 0.18 | 8.14 | 2.17 | 2.35 | 2.17 | 6055 |
| 1731627300 | 2.1732 | -0.13 | -5.51 | 2.29 | 2.29 | 2.15 | 3195 |
| 1731540900 | 2.3 | 0.13 | 5.99 | 2.15 | 2.32 | 2.1 | 16270 |
| 1731454500 | 2.17 | -0.1 | -4.34 | 2.3 | 2.3 | 2.1101 | 4181 |
| 1731368100 | 2.2684 | -0.12 | -5.09 | 2.4 | 2.41 | 2.11 | 12676 |
| 1731108900 | 2.39 | -0.14 | -5.53 | 2.48 | 2.57 | 2.39 | 11353 |
| 1731022500 | 2.5299999 | -0.22 | -8.00 | 2.83 | 2.83 | 2.47 | 20193 |
| 1730936100 | 2.75 | 0.07 | 2.61 | 2.58 | 2.7599999 | 2.57 | 13117 |
| 1730849700 | 2.68 | 0.18 | 7.20 | 2.48 | 2.69 | 2.4 | 66576 |
| 1730763300 | 2.5 | 0.23 | 10.13 | 2.29 | 2.5 | 2.27 | 11041 |
| 1730500500 | 2.27 | -0.03 | -1.30 | 2.23 | 2.5559 | 2.23 | 21219 |
| 1730414100 | 2.3 | 0 | 0.00 | 2.3 | 2.33 | 2.16 | 21185 |
| 1730327700 | 2.2999 | -0.11 | -4.57 | 2.38 | 2.5 | 2.27 | 2488 |
| 1730241300 | 2.41 | -0.06 | -2.23 | 2.48 | 2.505 | 2.4001 | 4361 |
| 1730154900 | 2.465 | -0.09 | -3.33 | 2.62 | 2.62 | 2.41 | 12631 |
| 1729895700 | 2.55 | 0.2 | 8.51 | 2.21 | 2.65 | 2.1349999 | 39588 |
| 1729809300 | 2.35 | -0.33 | -12.31 | 2.68 | 2.68 | 2.22 | 22274 |
| 1729722900 | 2.68 | -0.17 | -5.96 | 2.84 | 2.85 | 2.58 | 29094 |
| 1729636500 | 2.85 | -0.05 | -1.72 | 2.82 | 2.9362 | 2.653 | 28815 |
| 1729550100 | 2.9 | -0.32 | -9.94 | 3.4 | 3.4799 | 2.7201 | 49516 |
| 1729290900 | 3.22 | -0.37 | -10.33 | 3.66 | 3.94 | 3.22 | 24844 |
| 1729204500 | 3.591 | -0.13 | -3.57 | 3.6119 | 4.1781 | 3.5207 | 42901 |
| 1729118100 | 3.724 | 0.14 | 3.81 | 3.9672 | 4.1648 | 3.6062 | 24250 |
| 1729031700 | 3.5872 | -0.2 | -5.17 | 3.7829 | 4.1496 | 3.515 | 4269 |
| 1728945300 | 3.7829 | -0.25 | -6.17 | 4.0317999 | 4.3738 | 3.7772 | 5590 |
| 1728686100 | 4.0317999 | -0.03 | -0.84 | 4.3491 | 4.369981 | 4.0089999 | 4197 |
| 1728599700 | 4.066 | 0.06 | 1.42 | 3.99 | 4.3681 | 3.99 | 4236 |
| 1728513300 | 4.0089999 | -0.1 | -2.31 | 4.104 | 4.294 | 3.9919 | 1627 |
| 1728426900 | 4.104 | -0.08 | -1.82 | 4.18 | 4.3947 | 3.9919 | 2949 |
| 1728340500 | 4.18 | -0.13 | -3.08 | 4.313 | 4.883 | 3.99 | 5482 |
| 1728081300 | 4.313 | 0.09 | 2.25 | 4.0279999 | 4.37 | 3.99 | 2072 |
| 1727994900 | 4.218 | 0.01 | 0.29 | 4.18 | 4.3681 | 4.18 | 1856 |
| 1727908500 | 4.2056499 | 0.13 | 3.19 | 4.2655 | 4.37 | 3.838 | 4433 |
| 1727822100 | 4.0755 | 0.56 | 15.95 | 3.515 | 4.18 | 3.515 | 10792 |
| 1727735700 | 3.515 | -1.05 | -22.92 | 4.5144 | 4.5999 | 3.3059999 | 14924 |
| 1727476500 | 4.5599999 | -0.03 | -0.74 | 4.5599999 | 4.9342999 | 4.4403 | 4943 |
| 1727390100 | 4.5942 | -0.1 | -2.11 | 4.5619 | 4.6929999 | 4.3662 | 4027 |
| 1727303700 | 4.6929999 | 0.09 | 1.98 | 4.5942 | 4.7101 | 4.5809 | 809 |
| 1727217300 | 4.6018 | 0.04 | 0.87 | 4.6929999 | 4.7101 | 4.579 | 1703 |
| 1727130900 | 4.5619 | -0.35 | -7.15 | 4.6645 | 4.902 | 4.5599999 | 2518 |
| 1726871700 | 4.9134 | -0.3 | -5.72 | 5.0464 | 5.32 | 4.75 | 2968 |
| 1726785300 | 5.2116999 | 0.27 | 5.46 | 5.32 | 5.32 | 4.94 | 3023 |
| 1726698900 | 4.9419 | 0.23 | 4.92 | 4.845 | 5.6563 | 4.845 | 6498 |
| 1726612500 | 4.7101 | 0.14 | 3.03 | 4.845 | 4.845 | 4.5657 | 2802 |
| 1726526100 | 4.5714 | -0.1 | -2.16 | 4.655 | 4.94 | 4.465 | 1600 |
| 1726266900 | 4.6721 | -0 | -0.08 | 4.3909 | 4.94 | 4.3909 | 1820 |
| 1726180500 | 4.6759 | 0.23 | 5.22 | 4.37 | 4.94 | 4.37 | 7470 |
| 1726094100 | 4.4441 | -0.04 | -0.97 | 4.788 | 4.788 | 4.0679 | 4932 |
| 1726007700 | 4.4878 | -0.24 | -5.14 | 4.75 | 4.75 | 4.2788 | 3134 |
| 1725921300 | 4.731 | 0.17 | 3.75 | 4.655 | 4.75 | 4.5562 | 3788 |
| 1725662100 | 4.5599999 | -0.21 | -4.38 | 5.035 | 5.13 | 4.37 | 6347 |
| 1725575700 | 4.769 | 0.55 | 13.04 | 4.1838 | 5.3409 | 4.18 | 7956 |
| 1725489300 | 4.2189309 | -0.76 | -15.18 | 4.7822999 | 4.94 | 4.18 | 1524 |
| 1725402900 | 4.9742 | -0.27 | -5.18 | 5.13 | 5.3370999 | 4.408 | 3007 |
| 1725057300 | 5.2459 | -0.23 | -4.13 | 5.3124 | 5.51 | 5.13 | 1795 |
| 1724970900 | 5.4719999 | -0.1 | -1.87 | 5.51 | 5.6715 | 5.4339999 | 838 |
| 1724884500 | 5.5764999 | -0.08 | -1.48 | 5.6144999 | 5.8462999 | 5.5157 | 2357 |
| 1724798100 | 5.6601 | -0.32 | -5.34 | 5.89 | 6.0761999 | 5.6125999 | 3472 |
| 1724711700 | 5.9792999 | 0.03 | 0.48 | 6.08 | 6.6499999 | 5.9242 | 1060 |
| 1724452500 | 5.9507999 | 0.13 | 2.15 | 6.004 | 6.84 | 5.8919 | 2782 |
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
