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 | -0.1063 | -10.5634502633 | 1.0063 | 1.03 | 0.8301 | 328013 | 0.95660196 | CS |
| 4 | 0.1226 | 15.7705171083 | 0.7774 | 1.1 | 0.7601 | 580808 | 0.94344464 | CS |
| 12 | 0.1453 | 19.2526831854 | 0.7547 | 1.1 | 0.6354 | 563463 | 0.8292305 | CS |
| 26 | -0.29 | -24.3697478992 | 1.19 | 1.27 | 0.6354 | 685683 | 0.89783743 | CS |
| 52 | -1.52 | -62.8099173554 | 2.42 | 3.1399 | 0.6354 | 486677 | 1.1937658 | CS |
| 156 | -11.945 | -92.9933826392 | 12.845 | 13.525 | 0.6354 | 252123 | 2.5338247 | CS |
| 260 | -41.12 | -97.8581627796 | 42.02 | 63.62 | 0.6354 | 233147 | 6.46406655 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 0.8673 | -0.0194 | -2.19 | 0.87 | 0.8817 | 0.8443 | 232227 |
| 1734651300 | 0.8867 | -0.0033 | -0.37 | 0.8979 | 0.91 | 0.8300999 | 258278 |
| 1734564900 | 0.89 | -0.0863 | -8.84 | 0.9719 | 0.99 | 0.87 | 381354 |
| 1734478500 | 0.9763 | -0.0437 | -4.28 | 1.03 | 1.03 | 0.951 | 297106 |
| 1734392100 | 1.02 | 0.03 | 2.91 | 0.99 | 1.03 | 0.9645 | 441737 |
| 1734132900 | 0.9912 | 0.0131 | 1.34 | 1 | 1.02 | 0.9423 | 286815 |
| 1734046500 | 0.9781 | -0.0017 | -0.17 | 0.99 | 1.02 | 0.92 | 658179 |
| 1733960100 | 0.9798 | -0.0302 | -2.99 | 1.03 | 1.04 | 0.94 | 642990 |
| 1733873700 | 1.01 | -0.03 | -2.88 | 1.05 | 1.05 | 0.9062 | 1168362 |
| 1733787300 | 1.04 | 0.22 | 26.89 | 0.8644 | 1.1 | 0.8644 | 3003413 |
| 1733528100 | 0.8196 | -0.0254 | -3.01 | 0.87 | 0.8704 | 0.8 | 712616 |
| 1733441700 | 0.845 | -0.0493 | -5.51 | 0.9 | 0.916 | 0.8274 | 258553 |
| 1733355300 | 0.8943 | -0.0116 | -1.28 | 0.947 | 0.9639 | 0.8699 | 405800 |
| 1733268900 | 0.9059 | 0.0369 | 4.25 | 0.88 | 0.9095 | 0.851 | 457915 |
| 1733182500 | 0.869 | 0.0369001 | 4.43 | 0.85 | 0.8989 | 0.832 | 525526 |
| 1732917840 | 0.8320999 | 0.0406999 | 5.14 | 0.81 | 0.8396 | 0.7907 | 216445 |
| 1732750500 | 0.7914 | -0.0086 | -1.08 | 0.8005 | 0.826 | 0.7601 | 342862 |
| 1732664100 | 0.8 | -0.0169 | -2.07 | 0.8111 | 0.8309 | 0.7709 | 376325 |
| 1732577700 | 0.8169 | 0.0269 | 3.41 | 0.8189999 | 0.8559 | 0.8 | 409264 |
| 1732318500 | 0.79 | -0.0061 | -0.77 | 0.7877 | 0.8031 | 0.77 | 460944 |
| 1732232100 | 0.7961 | 0.0013001 | 0.16 | 0.8108 | 0.8108 | 0.7537 | 359201 |
| 1732145700 | 0.7947999 | 0.0295999 | 3.87 | 0.7653 | 0.8169999 | 0.755 | 209362 |
| 1732059300 | 0.7652 | -0.0163 | -2.09 | 0.7726 | 0.7848 | 0.7201999 | 339385 |
| 1731972900 | 0.7815 | -0.0824 | -9.54 | 0.865 | 0.889899 | 0.7702 | 325715 |
| 1731713700 | 0.8639 | -0.0334 | -3.72 | 0.93 | 0.93 | 0.84 | 384961 |
| 1731627300 | 0.8973 | -0.0615 | -6.41 | 0.96 | 0.98 | 0.88 | 371679 |
| 1731540900 | 0.9588 | -0.0309 | -3.12 | 1 | 1 | 0.9401 | 535363 |
| 1731454500 | 0.9897 | -0.0203 | -2.01 | 1.03 | 1.05 | 0.97 | 467695 |
| 1731368100 | 1.01 | 0.05 | 5.43 | 1 | 1.0599 | 0.9802 | 1294255 |
| 1731108900 | 0.958 | 0.1239001 | 14.85 | 0.8330999 | 0.9742 | 0.81 | 794969 |
| 1731022500 | 0.8340999 | -0.0259 | -3.01 | 0.8467 | 0.8559 | 0.8103 | 395598 |
| 1730936100 | 0.86 | 0.08 | 10.26 | 0.8085 | 0.86 | 0.7709 | 665117 |
| 1730849700 | 0.78 | 0 | 0.00 | 0.7883 | 0.8199 | 0.76 | 173198 |
| 1730763300 | 0.78 | -0.0248 | -3.08 | 0.7874 | 0.825 | 0.7501 | 736752 |
| 1730500500 | 0.8048 | -0.035 | -4.17 | 0.83 | 0.8715 | 0.8 | 445183 |
| 1730414100 | 0.8398 | 0.0414 | 5.19 | 0.8199999 | 0.9124 | 0.79 | 2450404 |
| 1730327700 | 0.7984 | 0.0584 | 7.89 | 0.74 | 0.8289 | 0.74 | 1111708 |
| 1730241300 | 0.74 | 0.015 | 2.07 | 0.7211 | 0.7811 | 0.7201 | 659263 |
| 1730154900 | 0.725 | -0.0018 | -0.25 | 0.7489 | 0.78 | 0.7129 | 452604 |
| 1729895700 | 0.7268 | 0.0285 | 4.08 | 0.6959999 | 0.7488 | 0.6959999 | 224943 |
| 1729809300 | 0.6983 | -0.0042 | -0.60 | 0.7013 | 0.72 | 0.680766 | 177553 |
| 1729722900 | 0.7025 | -0.0083 | -1.17 | 0.718 | 0.7492 | 0.6909999 | 351716 |
| 1729636500 | 0.7108 | 0.0326 | 4.81 | 0.671 | 0.7161999 | 0.671 | 360910 |
| 1729550100 | 0.6782 | -0.0118 | -1.71 | 0.7 | 0.73 | 0.6707 | 192791 |
| 1729290900 | 0.6899999 | -0.0269 | -3.75 | 0.71 | 0.73 | 0.6826 | 280383 |
| 1729204500 | 0.7169 | 0.0416 | 6.16 | 0.6899999 | 0.7301 | 0.6764 | 632461 |
| 1729118100 | 0.6753 | 0.031 | 4.81 | 0.66 | 0.6899 | 0.646 | 345541 |
| 1729031700 | 0.6443 | -0.0202 | -3.04 | 0.6676 | 0.6778 | 0.6354 | 629353 |
| 1728945300 | 0.6645 | -0.0056 | -0.84 | 0.6685 | 0.6899 | 0.6599 | 363230 |
| 1728686100 | 0.6701 | 0.0154001 | 2.35 | 0.6677999 | 0.694599 | 0.6633 | 267221 |
| 1728599700 | 0.6546999 | -0.0153 | -2.28 | 0.6791 | 0.680001 | 0.651 | 270304 |
| 1728513300 | 0.67 | -0.011 | -1.62 | 0.68 | 0.6932 | 0.666 | 344891 |
| 1728426900 | 0.681 | -0.0091 | -1.32 | 0.71 | 0.7289 | 0.6723 | 403542 |
| 1728340500 | 0.6901 | 0.0188 | 2.80 | 0.68 | 0.75 | 0.6642 | 1149169 |
| 1728081300 | 0.6713 | 0.0103 | 1.56 | 0.6831 | 0.6879999 | 0.662 | 290202 |
| 1727994900 | 0.661 | 0.0015 | 0.23 | 0.68 | 0.71 | 0.655 | 483594 |
| 1727908500 | 0.6595 | 0.0215 | 3.37 | 0.65 | 0.7199 | 0.65 | 696947 |
| 1727822100 | 0.638 | -0.062 | -8.86 | 0.739 | 0.739799 | 0.638 | 1692132 |
| 1727735700 | 0.7 | -0.009 | -1.27 | 0.63 | 0.762 | 0.63 | 639522 |
| 1727476500 | 0.709 | -0.026 | -3.54 | 0.7547 | 0.7665 | 0.6899999 | 689554 |
| 1727390100 | 0.735 | -0.025 | -3.29 | 0.76 | 0.7993 | 0.735 | 555086 |
| 1727303700 | 0.76 | -0.0099 | -1.29 | 0.79 | 0.8132 | 0.76 | 228260 |
| 1727217300 | 0.7699 | -0.0601 | -7.24 | 0.83 | 0.85 | 0.7166 | 987515 |
| 1727130900 | 0.83 | -0.07 | -7.78 | 0.92 | 0.923017 | 0.83 | 743628 |
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
