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 | 0.3098 | 44.8985507246 | 0.69 | 1.03 | 0.602 | 386731 | 0.94892336 | CS |
| 4 | 0.2998 | 42.8285714286 | 0.7 | 1.03 | 0.602 | 207417 | 0.81798893 | CS |
| 12 | 0.3398 | 51.4848484848 | 0.66 | 1.03 | 0.5872 | 124975 | 0.76817988 | CS |
| 26 | -0.1202 | -10.7321428571 | 1.12 | 1.22 | 0.5701 | 153970 | 0.76648821 | CS |
| 52 | -0.8802 | -46.8191489362 | 1.88 | 2.3 | 0.5701 | 207499 | 1.12600673 | CS |
| 156 | -4.8702 | -82.9676320273 | 5.87 | 8.09 | 0.5701 | 218506 | 2.43024351 | CS |
| 260 | -4.8702 | -82.9676320273 | 5.87 | 8.09 | 0.5701 | 218506 | 2.43024351 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 1.01 | 0.01 | 1.00 | 1 | 1.03 | 0.9369 | 701056 |
| 1732232100 | 1 | -0.01 | -0.99 | 0.9998 | 1.01 | 0.920001 | 678368 |
| 1732145700 | 1.01 | 0.18 | 21.69 | 0.84 | 1.03 | 0.8248 | 695677 |
| 1732059300 | 0.83 | 0.1360001 | 19.60 | 0.7 | 0.8463 | 0.6939999 | 662868 |
| 1731972900 | 0.6939999 | 0.0339999 | 5.15 | 0.63 | 0.6939999 | 0.602 | 30059 |
| 1731713700 | 0.66 | -0.04 | -5.71 | 0.6899999 | 0.6987 | 0.656 | 21482 |
| 1731627300 | 0.7 | 0.0014 | 0.20 | 0.6711 | 0.7088 | 0.6502 | 17069 |
| 1731540900 | 0.6986 | -0.0014 | -0.20 | 0.679 | 0.71 | 0.6784 | 194838 |
| 1731454500 | 0.7 | -0.0271 | -3.73 | 0.745 | 0.7463999 | 0.6306 | 325401 |
| 1731368100 | 0.7271 | -0.0211 | -2.82 | 0.7308 | 0.7486 | 0.6851 | 127019 |
| 1731108900 | 0.7482 | 0.0133 | 1.81 | 0.7129 | 0.77 | 0.6701 | 100364 |
| 1731022500 | 0.7349 | 0.0439001 | 6.35 | 0.6654 | 0.78 | 0.65 | 579250 |
| 1730936100 | 0.6909999 | 0.0109999 | 1.62 | 0.6696 | 0.6929999 | 0.6301 | 31402 |
| 1730849700 | 0.68 | -0.022 | -3.13 | 0.72 | 0.72 | 0.66 | 168206 |
| 1730763300 | 0.702 | 0.0120001 | 1.74 | 0.6899999 | 0.708 | 0.63 | 34082 |
| 1730500500 | 0.6899999 | 0.0099999 | 1.47 | 0.7 | 0.705 | 0.6548 | 19841 |
| 1730414100 | 0.68 | -0.008 | -1.16 | 0.6674 | 0.71 | 0.63 | 140935 |
| 1730327700 | 0.6879999 | 0.0154999 | 2.30 | 0.6784 | 0.6899999 | 0.65 | 127041 |
| 1730241300 | 0.6725 | -0.0205 | -2.96 | 0.71 | 0.71 | 0.65 | 48485 |
| 1730154900 | 0.6929999 | 0.0349999 | 5.32 | 0.67 | 0.698 | 0.643846 | 59490 |
| 1729895700 | 0.658 | -0.032 | -4.64 | 0.7 | 0.7 | 0.625 | 243068 |
| 1729809300 | 0.6899999 | 0.0199999 | 2.99 | 0.66 | 0.6981 | 0.6162 | 29764 |
| 1729722900 | 0.67 | -0.028 | -4.01 | 0.7 | 0.7 | 0.62 | 172791 |
| 1729636500 | 0.698 | 0.0020001 | 0.29 | 0.71 | 0.71 | 0.671 | 5083 |
| 1729550100 | 0.6959999 | 0.0058999 | 0.85 | 0.71 | 0.728025 | 0.681 | 12942 |
| 1729290900 | 0.6901 | -0.0269 | -3.75 | 0.6899999 | 0.70355 | 0.6872 | 18605 |
| 1729204500 | 0.717 | 0.0349 | 5.12 | 0.67 | 0.753543 | 0.67 | 34365 |
| 1729118100 | 0.6821 | -0.0179 | -2.56 | 0.72 | 0.78 | 0.66 | 64814 |
| 1729031700 | 0.7 | -0.079 | -10.14 | 0.62 | 0.74 | 0.6189 | 68454 |
| 1728945300 | 0.779 | -0.0106 | -1.34 | 0.795 | 0.795 | 0.714 | 8448 |
| 1728686100 | 0.7896 | -0.0088 | -1.10 | 0.7896 | 0.798 | 0.7304 | 23282 |
| 1728599700 | 0.7984 | -0.0004 | -0.05 | 0.7988 | 0.7988 | 0.7321 | 12803 |
| 1728513300 | 0.7988 | 0.0178 | 2.28 | 0.78 | 0.7988 | 0.73 | 11708 |
| 1728426900 | 0.781 | -0.029 | -3.58 | 0.8 | 0.8 | 0.77 | 54664 |
| 1728340500 | 0.81 | 0.01 | 1.25 | 0.83 | 0.83 | 0.7855 | 31908 |
| 1728081300 | 0.8 | -0.01 | -1.23 | 0.83 | 0.83 | 0.7742 | 136580 |
| 1727994900 | 0.81 | -0.015 | -1.82 | 0.8199999 | 0.83 | 0.771501 | 38995 |
| 1727908500 | 0.825 | 0.0078 | 0.95 | 0.8181 | 0.83 | 0.78 | 114637 |
| 1727822100 | 0.8172 | 0.0072 | 0.89 | 0.81 | 0.8486 | 0.751 | 164922 |
| 1727735700 | 0.81 | 0.037 | 4.79 | 0.81 | 0.81998 | 0.75 | 142308 |
| 1727476500 | 0.773 | 0.002 | 0.26 | 0.79 | 0.8 | 0.651 | 219331 |
| 1727390100 | 0.771 | 0.0989 | 14.72 | 0.72 | 0.828 | 0.71 | 493261 |
| 1727303700 | 0.6721 | 0.0043001 | 0.64 | 0.67 | 0.68 | 0.6294999 | 75979 |
| 1727217300 | 0.6677999 | 0.0277999 | 4.34 | 0.63 | 0.6677999 | 0.63 | 276177 |
| 1727130900 | 0.64 | 0.0524 | 8.92 | 0.605 | 0.68 | 0.5872 | 40185 |
| 1726871700 | 0.5876 | -0.0508 | -7.96 | 0.62 | 0.6385999 | 0.5876 | 188579 |
| 1726785300 | 0.6384 | 0.0104 | 1.66 | 0.623877 | 0.64 | 0.6 | 49865 |
| 1726698900 | 0.628 | -0.0019 | -0.30 | 0.6122 | 0.6399 | 0.6122 | 9032 |
| 1726612500 | 0.6299 | 0.0016 | 0.25 | 0.6314999 | 0.6314999 | 0.62 | 27634 |
| 1726526100 | 0.6283 | -0.0045 | -0.71 | 0.6133999 | 0.6347 | 0.6133999 | 30544 |
| 1726266900 | 0.6328 | 0.0142 | 2.30 | 0.61845 | 0.6388 | 0.61845 | 61972 |
| 1726180500 | 0.6186 | 0.0001 | 0.02 | 0.6068 | 0.6186 | 0.6 | 48379 |
| 1726094100 | 0.6185 | -0.0003 | -0.05 | 0.6188 | 0.6188 | 0.6 | 9785 |
| 1726007700 | 0.6188 | -0.0012 | -0.19 | 0.6193999 | 0.62 | 0.6 | 25956 |
| 1725921300 | 0.62 | -0.012 | -1.90 | 0.64 | 0.64 | 0.595 | 11917 |
| 1725662100 | 0.632 | 0.0142 | 2.30 | 0.6 | 0.65 | 0.59 | 25998 |
| 1725575700 | 0.6178 | 0.011 | 1.81 | 0.59 | 0.6387 | 0.59 | 33260 |
| 1725489300 | 0.6068 | -0.0059 | -0.96 | 0.6 | 0.666 | 0.59 | 223721 |
| 1725402900 | 0.6127 | 0.0126 | 2.10 | 0.5999 | 0.64 | 0.5928 | 177771 |
| 1725057300 | 0.6001 | -0.0744 | -11.03 | 0.66 | 0.68 | 0.6 | 124089 |
| 1724970900 | 0.6745 | -0.084 | -11.07 | 0.788 | 0.788 | 0.6313 | 65428 |
| 1724884500 | 0.7584999 | 0.0061999 | 0.82 | 0.7584999 | 0.7584999 | 0.715 | 63264 |
| 1724798100 | 0.7523 | 0.0333 | 4.63 | 0.6974 | 0.7524 | 0.678343 | 170494 |
| 1724711700 | 0.719 | 0.0302 | 4.38 | 0.68 | 0.75 | 0.67 | 166871 |
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
