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 | -0.1047 | -28.2058189655 | 0.3712 | 0.4015 | 0.183 | 83486016 | 0.27444316 | CS |
| 4 | -1.9935 | -88.2079646018 | 2.26 | 3.4 | 0.183 | 23563703 | 0.36197931 | CS |
| 12 | -1.3535 | -83.549382716 | 1.62 | 3.4 | 0.183 | 8190943 | 0.40290154 | CS |
| 26 | -5.3135 | -95.2240143369 | 5.58 | 6.9275 | 0.183 | 3893478 | 0.49300355 | CS |
| 52 | -2.5435 | -90.5160142349 | 2.81 | 8.17 | 0.183 | 2099352 | 0.79833832 | CS |
| 156 | -3.6135 | -93.131443299 | 3.88 | 8.17 | 0.183 | 985895 | 1.03859542 | CS |
| 260 | -4.4635 | -94.3657505285 | 4.73 | 15.6499 | 0.183 | 828994 | 2.96301383 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 0.29 | 0.0132 | 4.77 | 0.29 | 0.3004 | 0.2491 | 16116853 |
| 1732059300 | 0.2768 | 0.078 | 39.24 | 0.2006 | 0.3735 | 0.1923999 | 365566974 |
| 1731972900 | 0.1988 | -0.0605 | -23.33 | 0.2592999 | 0.2597999 | 0.183 | 13658377 |
| 1731713700 | 0.2592999 | -0.0158 | -5.74 | 0.2698999 | 0.2785 | 0.2489 | 6300823 |
| 1731627300 | 0.2751 | -0.0839 | -23.37 | 0.3837999 | 0.4015 | 0.27 | 16951513 |
| 1731540900 | 0.359 | -2.371 | -86.85 | 0.3975 | 0.4096 | 0.35 | 38454874 |
| 1731454500 | 2.73 | -0.5 | -15.48 | 3.38 | 3.38 | 2.72 | 9722392 |
| 1731368100 | 3.23 | 0.62 | 23.75 | 2.63 | 3.4 | 2.63 | 1016168 |
| 1731108900 | 2.61 | 0.05 | 1.95 | 2.57 | 2.68 | 2.5499 | 346423 |
| 1731022500 | 2.56 | 0.11 | 4.49 | 2.45 | 2.62 | 2.4366 | 225687 |
| 1730936100 | 2.45 | -0.08 | -3.16 | 2.59 | 2.69 | 2.41 | 323736 |
| 1730849700 | 2.5299999 | 0.1 | 4.12 | 2.42 | 2.59 | 2.42 | 133198 |
| 1730763300 | 2.43 | 0.17 | 7.28 | 2.2799999 | 2.5299 | 2.2207 | 398992 |
| 1730500500 | 2.265 | -0.26 | -10.12 | 2.07 | 2.3256 | 2.06 | 523534 |
| 1730414100 | 2.52 | 0.01 | 0.40 | 2.5299999 | 2.6198 | 2.44 | 290152 |
| 1730327700 | 2.5099999 | -0.02 | -0.79 | 2.46 | 2.583618 | 2.31 | 557249 |
| 1730241300 | 2.5299999 | 0.42 | 19.91 | 2.09 | 2.77 | 2.0299999 | 1358828 |
| 1730154900 | 2.11 | 0.11 | 5.50 | 2 | 2.1697 | 2 | 198166 |
| 1729895700 | 2 | -0.07 | -3.38 | 2.07 | 2.1538 | 1.98 | 260484 |
| 1729809300 | 2.07 | -0.18 | -8.00 | 2.2599999 | 2.36 | 2.02 | 741941 |
| 1729722900 | 2.25 | -0.22 | -8.91 | 2.47 | 2.5526 | 2.2 | 477121 |
| 1729636500 | 2.47 | 0.23 | 10.27 | 2.23 | 2.6915 | 2.1107999 | 1266839 |
| 1729550100 | 2.24 | 0.28 | 14.29 | 1.93 | 2.24 | 1.89 | 1721916 |
| 1729290900 | 1.96 | 0.01 | 0.51 | 1.95 | 1.9793 | 1.9387 | 122670 |
| 1729204500 | 1.95 | 0.04 | 2.09 | 1.93 | 1.97 | 1.87 | 135388 |
| 1729118100 | 1.91 | -0.08 | -4.02 | 1.96 | 1.986 | 1.82 | 284123 |
| 1729031700 | 1.99 | 0.02 | 1.02 | 1.99 | 2.08 | 1.96 | 204270 |
| 1728945300 | 1.97 | 0.04 | 2.07 | 1.95 | 1.98 | 1.93 | 89766 |
| 1728686100 | 1.93 | -0.02 | -1.03 | 1.94 | 1.97 | 1.91 | 159709 |
| 1728599700 | 1.95 | -0.01 | -0.51 | 1.94 | 1.98 | 1.9 | 101144 |
| 1728513300 | 1.96 | -0.04 | -2.00 | 2 | 2 | 1.92 | 81747 |
| 1728426900 | 2 | 0.06 | 3.09 | 1.94 | 2.0099999 | 1.94 | 77038 |
| 1728340500 | 1.94 | -0.02 | -1.02 | 1.97 | 1.9999 | 1.93 | 125484 |
| 1728081300 | 1.96 | 0.02 | 1.03 | 1.99 | 2 | 1.95 | 77863 |
| 1727994900 | 1.94 | 0.01 | 0.52 | 1.94 | 2.0299999 | 1.89 | 155900 |
| 1727908500 | 1.93 | 0.03 | 1.58 | 1.95 | 2 | 1.85 | 260975 |
| 1727822100 | 1.9 | -0.25 | -11.63 | 2.1 | 2.16 | 1.9 | 237705 |
| 1727735700 | 2.15 | 0.15 | 7.50 | 2 | 2.3 | 2 | 371147 |
| 1727476500 | 2 | 0.04 | 2.04 | 1.99 | 2 | 1.93 | 131058 |
| 1727390100 | 1.96 | 0.04 | 2.08 | 1.89 | 1.97 | 1.86 | 116664 |
| 1727303700 | 1.92 | -0.01 | -0.52 | 1.92 | 1.97 | 1.89 | 95472 |
| 1727217300 | 1.93 | 0.05 | 2.66 | 1.92 | 1.94 | 1.85 | 103976 |
| 1727130900 | 1.88 | -0.07 | -3.59 | 1.95 | 1.95 | 1.83 | 179677 |
| 1726871700 | 1.95 | -0.05 | -2.50 | 1.95 | 2.0326 | 1.89 | 207078 |
| 1726785300 | 2 | 0.02 | 1.01 | 2.0099999 | 2.0299999 | 1.95 | 167878 |
| 1726698900 | 1.98 | -0.02 | -1.00 | 1.99 | 2.08 | 1.92 | 189197 |
| 1726612500 | 2 | 0.02 | 1.01 | 2.0099999 | 2.13 | 1.93 | 388146 |
| 1726526100 | 1.98 | 0.03 | 1.54 | 1.99 | 2.1 | 1.78 | 896507 |
| 1726266900 | 1.95 | 0.38 | 24.20 | 1.79 | 2.1296 | 1.77 | 2401117 |
| 1726180500 | 1.57 | -0.04 | -2.18 | 1.61 | 1.71 | 1.55 | 515671 |
| 1726094100 | 1.605 | 0.04 | 2.88 | 1.57 | 1.75 | 1.55 | 214343 |
| 1726007700 | 1.56 | 0.06 | 4.00 | 1.51 | 1.57 | 1.43 | 254956 |
| 1725921300 | 1.5 | -0.02 | -0.99 | 1.53 | 1.567 | 1.48 | 80273 |
| 1725662100 | 1.5149999 | -0.02 | -0.98 | 1.58 | 1.6126 | 1.51 | 93168 |
| 1725575700 | 1.53 | 0 | 0.00 | 1.52 | 1.65 | 1.52 | 124487 |
| 1725489300 | 1.53 | -0.02 | -1.29 | 1.54 | 1.57 | 1.5 | 112489 |
| 1725402900 | 1.55 | -0.09 | -5.49 | 1.6 | 1.69 | 1.55 | 110284 |
| 1725057300 | 1.6399999 | -0.02 | -1.20 | 1.69 | 1.692 | 1.61 | 113162 |
| 1724970900 | 1.66 | 0.07 | 4.40 | 1.62 | 1.7 | 1.59 | 157973 |
| 1724884500 | 1.59 | 0.02 | 1.27 | 1.59 | 1.65 | 1.55 | 118790 |
| 1724798100 | 1.57 | -0.1 | -5.99 | 1.67 | 1.74 | 1.53 | 259325 |
| 1724711700 | 1.67 | 0.01 | 0.60 | 1.68 | 1.75 | 1.56 | 246962 |
| 1724452500 | 1.66 | 0.04 | 2.47 | 1.6299999 | 1.7 | 1.6203 | 136099 |
| 1724366100 | 1.62 | -0.09 | -5.26 | 1.72 | 1.72 | 1.61 | 166795 |
| 1724279700 | 1.71 | -0.03 | -1.72 | 1.71 | 1.78 | 1.66 | 147590 |
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
