Premium
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 | -0.0143 | -6.62343677629 | 0.2159 | 0.2398 | 0.1911 | 3566396 | 0.2163607 | CS |
| 4 | 0.0227 | 12.6886528787 | 0.1789 | 0.78 | 0.1671 | 24384392 | 0.35873321 | CS |
| 12 | -0.4922 | -70.9426347651 | 0.6938 | 0.78 | 0.15 | 8045454 | 0.35446729 | CS |
| 26 | -2.2184 | -91.6694214876 | 2.42 | 2.43 | 0.15 | 5503252 | 0.66503364 | CS |
| 52 | -6.1824 | -96.8421052632 | 6.384 | 12.593 | 0.15 | 4729795 | 3.52850729 | CS |
| 156 | -468.0984 | -99.9569506726 | 468.3 | 1386 | 0.15 | 2406912 | 38.79748642 | CS |
| 260 | -468.0984 | -99.9569506726 | 468.3 | 1386 | 0.15 | 2406912 | 38.79748642 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736984100 | 0.2007 | 0.0037 | 1.88 | 0.1925 | 0.2146 | 0.1831 | 3578063 |
| 1736897700 | 0.197 | -0.0023 | -1.15 | 0.2065 | 0.2099 | 0.1911 | 2207385 |
| 1736811300 | 0.1993 | -0.0173 | -7.99 | 0.211 | 0.2166 | 0.198 | 2295832 |
| 1736552100 | 0.2166 | -0.0155 | -6.68 | 0.218 | 0.2379 | 0.2027 | 4628892 |
| 1736379300 | 0.2321 | 0.0001 | 0.04 | 0.2159 | 0.2398 | 0.2 | 5133475 |
| 1736292900 | 0.232 | -0.0325 | -12.29 | 0.2426 | 0.2495 | 0.22 | 9455296 |
| 1736206500 | 0.2645 | -0.1255 | -32.18 | 0.3099 | 0.3246 | 0.2477 | 24724708 |
| 1735947300 | 0.39 | 0.2005 | 105.80 | 0.7322 | 0.78 | 0.33 | 336632201 |
| 1735860900 | 0.1895 | 0.0121 | 6.82 | 0.18 | 0.1895 | 0.1711 | 19408544 |
| 1735688100 | 0.1774 | -0.0126 | -6.63 | 0.1908 | 0.2076369 | 0.1671 | 3017862 |
| 1735601700 | 0.19 | -0.0298 | -13.56 | 0.221 | 0.2232 | 0.1719999 | 3256684 |
| 1735342500 | 0.2198 | -0.0042 | -1.88 | 0.2239 | 0.23 | 0.2103 | 344337 |
| 1735256100 | 0.224 | -0.0011 | -0.49 | 0.217 | 0.224 | 0.2062 | 433301 |
| 1735077840 | 0.2251 | 0.0232 | 11.49 | 0.199 | 0.2298 | 0.199 | 785944 |
| 1734996900 | 0.2019 | 0.0057 | 2.91 | 0.21 | 0.21 | 0.19 | 267747 |
| 1734737700 | 0.1962 | 0.005 | 2.62 | 0.2042 | 0.2042 | 0.1852 | 555221 |
| 1734651300 | 0.1912 | 0.0156 | 8.88 | 0.1762 | 0.199 | 0.1754 | 811370 |
| 1734564900 | 0.1756 | -0.005 | -2.77 | 0.1789 | 0.19 | 0.1701 | 575868 |
| 1734478500 | 0.1806 | 0.0016 | 0.89 | 0.175 | 0.1825 | 0.15 | 763891 |
| 1734392100 | 0.179 | -0.013 | -6.77 | 0.18 | 0.19 | 0.1722 | 705440 |
| 1734132900 | 0.192 | 0.0065 | 3.50 | 0.1881 | 0.194 | 0.1713 | 686897 |
| 1734046500 | 0.1855 | -0.0205 | -9.95 | 0.2004 | 0.215 | 0.181 | 639217 |
| 1733960100 | 0.206 | -0.0081 | -3.78 | 0.2143 | 0.219799 | 0.19 | 773323 |
| 1733873700 | 0.2141 | -0.0296 | -12.15 | 0.2428 | 0.2461 | 0.2001 | 1456757 |
| 1733787300 | 0.2437 | 0.0112 | 4.82 | 0.23 | 0.2688999 | 0.2243 | 977485 |
| 1733528100 | 0.2325 | 0.0087 | 3.89 | 0.2236 | 0.24 | 0.215 | 413906 |
| 1733441700 | 0.2238 | -0.0052 | -2.27 | 0.2265 | 0.2273 | 0.2109 | 970515 |
| 1733355300 | 0.229 | 0.0029 | 1.28 | 0.2085 | 0.2345 | 0.202 | 1507579 |
| 1733268900 | 0.2261 | 0.0041 | 1.85 | 0.2042 | 0.2348 | 0.1999 | 12533588 |
| 1733182500 | 0.222 | -0.0724 | -24.59 | 0.315 | 0.3199 | 0.2112 | 2447970 |
| 1732917840 | 0.2944 | -0.1207 | -29.08 | 0.35 | 0.3598 | 0.2819999 | 1845313 |
| 1732750500 | 0.4151 | 0.0871 | 26.55 | 0.3459999 | 0.45 | 0.328 | 5420616 |
| 1732664100 | 0.328 | 0.004 | 1.23 | 0.33 | 0.3469999 | 0.32 | 76185 |
| 1732577700 | 0.324 | -0.0012 | -0.37 | 0.34 | 0.3798 | 0.311 | 201331 |
| 1732318500 | 0.3252 | 0.013 | 4.16 | 0.309 | 0.3348999 | 0.29948 | 163366 |
| 1732232100 | 0.3122 | 0.0022 | 0.71 | 0.301 | 0.3169 | 0.2927 | 84371 |
| 1732145700 | 0.31 | -0.0127 | -3.94 | 0.3199 | 0.33 | 0.292 | 125974 |
| 1732059300 | 0.3227 | -0.0123 | -3.67 | 0.325 | 0.33 | 0.2975999 | 431608 |
| 1731972900 | 0.335 | 0.018 | 5.68 | 0.3235 | 0.3575999 | 0.32 | 99432 |
| 1731713700 | 0.317 | 0.0036 | 1.15 | 0.316 | 0.3464999 | 0.3101 | 177126 |
| 1731627300 | 0.3134 | -0.0569 | -15.37 | 0.3711999 | 0.3869 | 0.28 | 1315277 |
| 1731540900 | 0.3703 | -0.0597 | -13.88 | 0.416 | 0.456 | 0.3607 | 775305 |
| 1731454500 | 0.43 | 0.0032 | 0.75 | 0.4125 | 0.4398 | 0.4058 | 275488 |
| 1731368100 | 0.4268 | 0.0648 | 17.90 | 0.354 | 0.43 | 0.354 | 437636 |
| 1731108900 | 0.362 | -0.047 | -11.49 | 0.39 | 0.4216 | 0.3394 | 1586700 |
| 1731022500 | 0.4089999 | 0.0046999 | 1.16 | 0.4099999 | 0.4715 | 0.3516 | 2205035 |
| 1730936100 | 0.4043 | -0.0558 | -12.13 | 0.45 | 0.4783 | 0.3855 | 442791 |
| 1730849700 | 0.4601 | -0.0531 | -10.35 | 0.51 | 0.5379 | 0.4595 | 391711 |
| 1730763300 | 0.5132 | -0.0658 | -11.36 | 0.5385 | 0.5492 | 0.4857 | 248375 |
| 1730500500 | 0.579 | 0.0209 | 3.74 | 0.55 | 0.585 | 0.535 | 615369 |
| 1730414100 | 0.5581 | -0.0479 | -7.90 | 0.6196 | 0.63 | 0.55 | 245278 |
| 1730327700 | 0.606 | -0.023 | -3.66 | 0.6181 | 0.6578 | 0.5427 | 795297 |
| 1730241300 | 0.629 | -0.040571 | -6.06 | 0.6899999 | 0.72 | 0.5944 | 631055 |
| 1730154900 | 0.669571 | -0.030429 | -4.35 | 0.739 | 0.761 | 0.62 | 607196 |
| 1729895700 | 0.7 | 0.001 | 0.14 | 0.7 | 0.7 | 0.66 | 41346 |
| 1729809300 | 0.699 | 0.0216 | 3.19 | 0.6978 | 0.71 | 0.66 | 120976 |
| 1729722900 | 0.6774 | -0.0426 | -5.92 | 0.6938 | 0.7101 | 0.6324999 | 656094 |
| 1729636500 | 0.72 | -0.05 | -6.49 | 0.7655 | 0.7973 | 0.6998 | 375052 |
| 1729550100 | 0.77 | -0.1653 | -17.67 | 0.94 | 0.96 | 0.73 | 328788 |
| 1729290900 | 0.9353 | 0.0087 | 0.94 | 0.92 | 1.0125 | 0.9 | 131795 |
| 1729204500 | 0.9266 | 0.0666 | 7.74 | 0.86 | 0.94 | 0.8294 | 88578 |
| 1729118100 | 0.86 | 0.0244 | 2.92 | 0.8106 | 0.86 | 0.8 | 32122 |
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
