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 | -0.01 | -0.398406374502 | 2.51 | 2.8274 | 2.241 | 103813 | 2.5193618 | CS |
| 4 | 2.348 | 1544.73684211 | 0.152 | 3.23 | 0.103 | 1552975 | 0.30908004 | CS |
| 12 | 1.952 | 356.204379562 | 0.548 | 3.23 | 0.103 | 1918582 | 0.26693368 | CS |
| 26 | 1.15 | 85.1851851852 | 1.35 | 4.902 | 0.103 | 1614363 | 0.64490724 | CS |
| 52 | 1.378 | 122.816399287 | 1.122 | 4.902 | 0.103 | 1106693 | 0.86092168 | CS |
| 156 | -88.6 | -97.2557628979 | 91.1 | 96.7 | 0.103 | 618007 | 3.07369359 | CS |
| 260 | -107.1 | -97.7189781022 | 109.6 | 138.9 | 0.103 | 598399 | 3.50283366 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 2.77 | 0.16 | 6.13 | 2.5998 | 2.77 | 2.5663999 | 99310 |
| 1732232100 | 2.61 | 0.19 | 7.85 | 2.44 | 2.64 | 2.4 | 78573 |
| 1732145700 | 2.42 | 0.08 | 3.42 | 2.32 | 2.5899 | 2.241 | 93984 |
| 1732059300 | 2.34 | -0.14 | -5.65 | 2.46 | 2.52 | 2.3 | 92457 |
| 1731972900 | 2.48 | 0 | 0.00 | 2.5099999 | 2.64 | 2.44 | 154742 |
| 1731713700 | 2.48 | -0.36 | -12.68 | 2.8802 | 2.8802 | 2.44 | 146691 |
| 1731627300 | 2.84 | 0.15 | 5.58 | 2.61 | 3.1 | 2.33 | 503689 |
| 1731540900 | 2.69 | -0.32 | -10.63 | 2.7599999 | 2.87 | 2.5601 | 335143 |
| 1731454500 | 3.0099999 | 2.89 | 2,515.12 | 2.7174999 | 3.23 | 0.51 | 518903 |
| 1731368100 | 0.1151 | 0.0011 | 0.96 | 0.1181 | 0.126 | 0.1123 | 2740187 |
| 1731108900 | 0.114 | -0.0229 | -16.73 | 0.134 | 0.134 | 0.103 | 4200295 |
| 1731022500 | 0.1369 | -0.0131 | -8.73 | 0.15 | 0.1547 | 0.132 | 2536685 |
| 1730936100 | 0.15 | 0.0192 | 14.68 | 0.1252 | 0.175 | 0.125101 | 12477090 |
| 1730849700 | 0.1308 | 0.0009011 | 0.69 | 0.131 | 0.135 | 0.1271 | 325312 |
| 1730763300 | 0.1298989 | -0.007301 | -5.32 | 0.137 | 0.1372 | 0.1255 | 1149226 |
| 1730500500 | 0.1372 | 0.0046 | 3.47 | 0.1325 | 0.15 | 0.1325 | 777254 |
| 1730414100 | 0.1326 | -0.0132 | -9.05 | 0.1454 | 0.1454 | 0.1313 | 716639 |
| 1730327700 | 0.1458 | -0.012 | -7.60 | 0.159 | 0.159 | 0.1424999 | 1473695 |
| 1730241300 | 0.1578 | 0.0076 | 5.06 | 0.1492999 | 0.171 | 0.1485 | 2178022 |
| 1730154900 | 0.1502 | -0.0018 | -1.18 | 0.152 | 0.1526 | 0.147 | 461607 |
| 1729895700 | 0.152 | 0.002 | 1.33 | 0.15 | 0.154 | 0.147 | 1007547 |
| 1729809300 | 0.15 | -0.0102 | -6.37 | 0.1602 | 0.16155 | 0.138 | 1152202 |
| 1729722900 | 0.1602 | -0.0139 | -7.98 | 0.1719 | 0.1722 | 0.1602 | 965583 |
| 1729636500 | 0.1741 | -0.0019 | -1.08 | 0.1709 | 0.1769 | 0.165 | 450135 |
| 1729550100 | 0.176 | -0.0099 | -5.33 | 0.185 | 0.185 | 0.1722 | 650851 |
| 1729290900 | 0.1859 | 0.0107 | 6.11 | 0.178 | 0.186 | 0.1754 | 1178453 |
| 1729204500 | 0.1752 | -0.0016 | -0.90 | 0.1724999 | 0.1858 | 0.1706 | 1849516 |
| 1729118100 | 0.1768 | 0.0189 | 11.97 | 0.161 | 0.177 | 0.158 | 1430922 |
| 1729031700 | 0.1579 | -0.0172 | -9.82 | 0.1739999 | 0.1775 | 0.1579 | 1337598 |
| 1728945300 | 0.1751 | 0.0038 | 2.22 | 0.1713 | 0.177 | 0.165 | 670886 |
| 1728686100 | 0.1713 | 0.0017 | 1.00 | 0.1696 | 0.178 | 0.1472999 | 1872533 |
| 1728599700 | 0.1696 | -0.0076 | -4.29 | 0.1719999 | 0.178 | 0.165 | 1141187 |
| 1728513300 | 0.1772 | -0.0076 | -4.11 | 0.179 | 0.1893 | 0.17 | 2066937 |
| 1728426900 | 0.1848 | -0.0158 | -7.88 | 0.1822 | 0.1885 | 0.175 | 1004072 |
| 1728340500 | 0.2006 | -0.0218 | -9.80 | 0.219 | 0.219 | 0.1875 | 2042477 |
| 1728081300 | 0.2224 | -0.01165 | -4.98 | 0.2243 | 0.2341 | 0.21221 | 1915240 |
| 1727994900 | 0.23405 | -0.02895 | -11.01 | 0.235 | 0.2467 | 0.215 | 2599445 |
| 1727908500 | 0.263 | 0.0027001 | 1.04 | 0.2412 | 0.275 | 0.2365 | 4105748 |
| 1727822100 | 0.2602999 | 0.0138999 | 5.64 | 0.3111 | 0.32 | 0.2302 | 28360621 |
| 1727735520 | 0.2464 | 0.00745 | 3.12 | 0.2597999 | 0.287428 | 0.2327 | 6820864 |
| 1727476500 | 0.23895 | 0.0354501 | 17.42 | 0.21 | 0.2726 | 0.2039999 | 5598180 |
| 1727390100 | 0.2034999 | -0.0125 | -5.79 | 0.216 | 0.2248 | 0.1976999 | 1019805 |
| 1727303700 | 0.216 | -0.0734 | -25.36 | 0.2894 | 0.290001 | 0.2066 | 2792203 |
| 1727217300 | 0.2894 | -0.0306 | -9.56 | 0.318 | 0.32 | 0.2635 | 753287 |
| 1727130900 | 0.32 | -0.0261 | -7.54 | 0.3357 | 0.3461 | 0.3165 | 221767 |
| 1726871700 | 0.3461 | 0.0245 | 7.62 | 0.351 | 0.351 | 0.3215 | 248631 |
| 1726785300 | 0.3216 | -0.0312 | -8.84 | 0.376 | 0.376 | 0.3201 | 580139 |
| 1726698900 | 0.3528 | -0.031949 | -8.30 | 0.385 | 0.397 | 0.3427 | 361177 |
| 1726612500 | 0.384749 | 0.014749 | 3.99 | 0.38845 | 0.4405 | 0.37 | 795935 |
| 1726526100 | 0.37 | -0.12 | -24.49 | 0.4671 | 0.554 | 0.369 | 1648472 |
| 1726266900 | 0.49 | 0.09 | 22.50 | 0.4101 | 0.4959 | 0.4099999 | 1597962 |
| 1726180500 | 0.4 | 0.0085 | 2.17 | 0.39 | 0.4081 | 0.37 | 1710755 |
| 1726094100 | 0.3915 | -0.0285 | -6.79 | 0.4029 | 0.416 | 0.3763 | 629398 |
| 1726007700 | 0.42 | -0.0087 | -2.03 | 0.4158 | 0.42 | 0.4002 | 125519 |
| 1725921300 | 0.4287 | 0.0077 | 1.83 | 0.4184 | 0.438 | 0.4 | 431602 |
| 1725662100 | 0.421 | -0.046 | -9.85 | 0.417 | 0.447 | 0.4109999 | 187709 |
| 1725575700 | 0.467 | -0.0016 | -0.34 | 0.479 | 0.5029 | 0.46 | 84938 |
| 1725489300 | 0.4686 | -0.001 | -0.21 | 0.442 | 0.4909 | 0.442 | 104228 |
| 1725402900 | 0.4696 | -0.0894 | -15.99 | 0.548 | 0.548 | 0.44 | 622338 |
| 1725057300 | 0.559 | -0.0068 | -1.20 | 0.55 | 0.5676 | 0.51 | 176285 |
| 1724970900 | 0.5658 | -0.0142 | -2.45 | 0.5394 | 0.5891 | 0.5165999 | 482515 |
| 1724884500 | 0.58 | -0.0441 | -7.07 | 0.6188 | 0.639 | 0.556 | 1020491 |
| 1724798100 | 0.6241 | 0.0251 | 4.19 | 0.5732 | 0.64 | 0.5732 | 897883 |
| 1724711700 | 0.599 | 0.0241 | 4.19 | 0.5503 | 0.5995 | 0.5281 | 3777218 |
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
