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 | 0.23 | 14.0243902439 | 1.64 | 2.53 | 1.35 | 7837395 | 2.09897052 | CS |
| 4 | 0.73 | 64.0350877193 | 1.14 | 8 | 1.01 | 10135927 | 3.58261434 | CS |
| 12 | 0.68 | 57.1428571429 | 1.19 | 8 | 0.833 | 3498866 | 3.57582398 | CS |
| 26 | -0.9 | -32.4909747292 | 2.77 | 8 | 0.833 | 1759441 | 3.60830974 | CS |
| 52 | -12.13 | -86.6428571429 | 14 | 14 | 0.833 | 1046972 | 3.9687754 | CS |
| 156 | -12.13 | -86.6428571429 | 14 | 14 | 0.833 | 1046972 | 3.9687754 | CS |
| 260 | -12.13 | -86.6428571429 | 14 | 14 | 0.833 | 1046972 | 3.9687754 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 1.87 | -0.26 | -12.21 | 2.025 | 2.04 | 1.8 | 1261859 |
| 1732577700 | 2.13 | 0.48 | 29.09 | 2.5 | 2.5299999 | 1.94 | 43052896 |
| 1732318500 | 1.65 | 0.2 | 13.79 | 1.4898 | 1.9 | 1.4898 | 841008 |
| 1732232100 | 1.45 | -0.09 | -5.84 | 1.55 | 1.56 | 1.35 | 283445 |
| 1732145700 | 1.54 | -0.04 | -2.53 | 1.6399999 | 1.6681999 | 1.51 | 178613 |
| 1732059300 | 1.58 | -0.09 | -5.39 | 1.679 | 1.7183 | 1.55 | 171549 |
| 1731972900 | 1.67 | -0.06 | -3.47 | 1.7501 | 1.85 | 1.61 | 425499 |
| 1731713700 | 1.73 | 0.09 | 5.49 | 1.66 | 2.45 | 1.5208 | 3865345 |
| 1731627300 | 1.6399999 | -0.04 | -2.38 | 1.6399999 | 1.7099 | 1.45 | 233210 |
| 1731540900 | 1.68 | 0.16 | 10.53 | 1.48 | 1.86 | 1.48 | 607051 |
| 1731454500 | 1.52 | -0.25 | -14.12 | 1.7 | 1.98 | 1.5 | 849684 |
| 1731368100 | 1.77 | -0.56 | -24.03 | 2.2717 | 2.3022 | 1.74 | 723691 |
| 1731108900 | 2.33 | -0.12 | -4.90 | 2.4 | 2.7 | 2.1 | 752923 |
| 1731022500 | 2.45 | -0.66 | -21.22 | 3.4198 | 3.76 | 2.34 | 1478827 |
| 1730936100 | 3.11 | -2.25 | -41.98 | 3.6201 | 4.72 | 2.84 | 2635097 |
| 1730849700 | 5.36 | -1.39 | -20.59 | 5.82 | 6.61 | 4.5599999 | 4000564 |
| 1730763300 | 6.75 | 1.95 | 40.63 | 7.58 | 7.68 | 5.6 | 22679038 |
| 1730500500 | 4.8 | 2.8 | 140.00 | 2.35 | 8 | 2.0099999 | 68342147 |
| 1730414100 | 2 | -0.27 | -11.89 | 2 | 2.14 | 1.9 | 1464990 |
| 1730327700 | 2.27 | 1.26 | 124.75 | 1.0386 | 2.7599999 | 1.01 | 56886744 |
| 1730241300 | 1.01 | 0.08 | 8.78 | 1.08 | 1.098 | 0.9503 | 106879 |
| 1730154900 | 0.9285 | 0.0285 | 3.17 | 0.8737 | 0.958 | 0.8737 | 6083 |
| 1729895700 | 0.9 | -0.077 | -7.88 | 0.92 | 0.9659 | 0.8728 | 12008 |
| 1729809300 | 0.977 | -0.0063 | -0.64 | 0.9833 | 0.9833 | 0.833 | 23558 |
| 1729722900 | 0.9833 | -0.0167 | -1.67 | 1.03 | 1.03 | 0.9681 | 6993 |
| 1729636500 | 1 | -0.0096 | -0.95 | 1 | 1.09 | 0.964 | 25603 |
| 1729550100 | 1.0096 | 0.01 | 0.96 | 1.02 | 1.04 | 0.9221 | 10049 |
| 1729290900 | 1 | 0.0001 | 0.01 | 0.9614 | 1.02 | 0.9028 | 6332 |
| 1729204500 | 0.9999 | 0.0649 | 6.94 | 0.97 | 1.02 | 0.88 | 16074 |
| 1729118100 | 0.935 | -0.0269 | -2.80 | 0.99 | 0.99 | 0.935 | 10462 |
| 1729031700 | 0.9619 | -0.0141 | -1.44 | 0.98 | 1.02 | 0.9501 | 2605 |
| 1728945300 | 0.976 | 0.0247 | 2.60 | 0.94 | 0.998 | 0.94 | 2872 |
| 1728686100 | 0.9513 | -0.0167 | -1.73 | 0.9573 | 1.02 | 0.935 | 3350 |
| 1728599700 | 0.968 | 0.0114 | 1.19 | 0.9808 | 1.05 | 0.95 | 7040 |
| 1728513300 | 0.9566 | -0.1134 | -10.60 | 1.06 | 1.09 | 0.9563 | 17184 |
| 1728426900 | 1.07 | 0.12 | 12.63 | 0.94 | 1.07 | 0.9397 | 10439 |
| 1728340500 | 0.95 | -0.07 | -6.86 | 1.065 | 1.08 | 0.9064 | 10005 |
| 1728081300 | 1.02 | -0.03 | -2.86 | 1.11 | 1.11 | 1.02 | 5504 |
| 1727994900 | 1.05 | -0.02 | -2.13 | 1.1399999 | 1.1677 | 1.01 | 13582 |
| 1727908500 | 1.0729 | -0.05 | -4.21 | 1.1272 | 1.1299999 | 1.0326 | 11614 |
| 1727822100 | 1.12 | -0.02 | -1.75 | 1.15 | 1.1681999 | 1.12 | 11354 |
| 1727735520 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.19 | 1.1 | 5929 |
| 1727476500 | 1.1399999 | -0.06 | -4.61 | 1.17 | 1.21 | 1.1301 | 22523 |
| 1727390100 | 1.1951 | 0.07 | 6.18 | 1.12 | 1.2 | 1.12 | 21074 |
| 1727303700 | 1.1255 | -0 | -0.40 | 1.18 | 1.1899 | 1.1 | 13925 |
| 1727217300 | 1.1299999 | -0.03 | -2.59 | 1.19 | 1.25 | 1.1 | 26972 |
| 1727130900 | 1.16 | 0.02 | 1.75 | 1.1399999 | 1.18 | 1.09 | 8846 |
| 1726871700 | 1.1399999 | -0.11 | -8.80 | 1.2 | 1.24 | 1.1299999 | 22170 |
| 1726785300 | 1.25 | 0.05 | 4.17 | 1.2 | 1.27 | 1.15 | 13474 |
| 1726698900 | 1.2 | 0.05 | 4.35 | 1.17 | 1.4 | 1.141 | 24106 |
| 1726612500 | 1.15 | -0.04 | -3.36 | 1.18 | 1.2499 | 1.1301 | 7523 |
| 1726526100 | 1.19 | 0 | 0.01 | 1.19 | 1.2 | 1.155 | 1633 |
| 1726266900 | 1.1899 | 0.09 | 8.67 | 1.09 | 1.21 | 1.09 | 12270 |
| 1726180500 | 1.095 | -0.02 | -2.13 | 1.12 | 1.1701 | 1.08 | 8350 |
| 1726094100 | 1.1188 | 0.03 | 2.64 | 1.09 | 1.18 | 1.09 | 4803 |
| 1726007700 | 1.09 | -0.09 | -7.63 | 1.16 | 1.2 | 1.08 | 16383 |
| 1725921300 | 1.18 | 0 | 0.00 | 1.16 | 1.24 | 1.16 | 12544 |
| 1725662100 | 1.18 | -0.02 | -1.67 | 1.17 | 1.21 | 1.15 | 8973 |
| 1725575700 | 1.2 | 0.02 | 2.13 | 1.2222 | 1.2222 | 1.1573 | 1526 |
| 1725489300 | 1.175 | -0.02 | -1.26 | 1.19 | 1.24 | 1.175 | 6229 |
| 1725402900 | 1.19 | -0.03 | -2.46 | 1.23 | 1.23 | 1.19 | 9795 |
| 1725057300 | 1.22 | -0.04 | -3.17 | 1.21 | 1.26 | 1.17 | 13943 |
| 1724970900 | 1.26 | 0.09 | 7.69 | 1.16 | 1.27 | 1.16 | 17458 |
| 1724884500 | 1.17 | 0.01 | 0.86 | 1.17 | 1.24 | 1.09 | 24704 |
| 1724798100 | 1.16 | -0.01 | -0.85 | 1.18 | 1.23 | 1.08 | 33997 |
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
