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 | -0.02 | -0.634920634921 | 3.15 | 3.28 | 2.51 | 134669 | 2.82968958 | CS |
| 4 | 0.43 | 15.9259259259 | 2.7 | 3.48 | 2.51 | 161858 | 2.94672165 | CS |
| 12 | 0.3 | 10.6007067138 | 2.83 | 5.95 | 2.225 | 1450532 | 3.94699821 | CS |
| 26 | 0.93 | 42.2727272727 | 2.2 | 5.95 | 1.91 | 700266 | 3.88015252 | CS |
| 52 | -1.86 | -37.2745490982 | 4.99 | 48.79 | 1.91 | 666461 | 15.5766998 | CS |
| 156 | -66.37 | -95.4964028777 | 69.5 | 92.25 | 1.91 | 1194681 | 23.42088923 | CS |
| 260 | -173.62 | -98.2291371994 | 176.75 | 360.25 | 1.91 | 1175900 | 52.59801412 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 3.2 | 0.25 | 8.47 | 3 | 3.2799999 | 3 | 273439 |
| 1732232100 | 2.95 | 0.06 | 2.08 | 2.89 | 2.99 | 2.8 | 106586 |
| 1732145700 | 2.89 | 0.06 | 2.12 | 2.86 | 2.97 | 2.77 | 69648 |
| 1732059300 | 2.83 | 0.12 | 4.43 | 2.63 | 2.87 | 2.5099999 | 116773 |
| 1731972900 | 2.71 | -0.13 | -4.58 | 2.82 | 2.94 | 2.7 | 161271 |
| 1731713700 | 2.84 | -0.28 | -8.97 | 3.15 | 3.15 | 2.7599999 | 225058 |
| 1731627300 | 3.12 | 0 | 0.00 | 3.12 | 3.23 | 2.95 | 226412 |
| 1731540900 | 3.12 | -0.08 | -2.35 | 3.25 | 3.25 | 2.99 | 193624 |
| 1731454500 | 3.195 | -0.02 | -0.47 | 3.25 | 3.25 | 3.0101 | 148259 |
| 1731368100 | 3.21 | 0.12 | 3.88 | 3.17 | 3.48 | 3.07 | 508975 |
| 1731108900 | 3.09 | 0.25 | 8.80 | 2.87 | 3.25 | 2.815 | 305445 |
| 1731022500 | 2.84 | 0.13 | 4.80 | 2.74 | 2.89 | 2.68 | 151957 |
| 1730936100 | 2.71 | 0.06 | 2.26 | 2.68 | 2.77 | 2.666 | 70224 |
| 1730849700 | 2.65 | -0.04 | -1.49 | 2.71 | 2.71 | 2.65 | 30881 |
| 1730763300 | 2.69 | 0.01 | 0.37 | 2.7 | 2.75 | 2.61 | 54297 |
| 1730500500 | 2.68 | 0.16 | 6.35 | 2.54 | 2.725 | 2.54 | 87478 |
| 1730414100 | 2.52 | -0.18 | -6.67 | 2.73 | 2.73 | 2.52 | 108008 |
| 1730327700 | 2.7 | -0.15 | -5.26 | 2.9 | 2.9 | 2.69 | 139412 |
| 1730241300 | 2.85 | -0.05 | -1.72 | 2.93 | 2.93 | 2.77 | 76742 |
| 1730154900 | 2.9 | 0.25 | 9.43 | 2.71 | 2.99 | 2.62 | 399738 |
| 1729895700 | 2.65 | -0.02 | -0.75 | 2.7 | 2.7599999 | 2.65 | 79175 |
| 1729809300 | 2.67 | 0.03 | 1.14 | 2.66 | 2.686 | 2.56 | 86716 |
| 1729722900 | 2.64 | 0.01 | 0.38 | 2.66 | 2.67 | 2.56 | 69976 |
| 1729636500 | 2.63 | -0.07 | -2.59 | 2.67 | 2.705 | 2.52 | 77390 |
| 1729550100 | 2.7 | 0.03 | 1.12 | 2.67 | 2.9496 | 2.6101 | 331317 |
| 1729290900 | 2.67 | 0.23 | 9.43 | 2.45 | 2.74 | 2.4009999 | 187815 |
| 1729204500 | 2.44 | -0.09 | -3.56 | 2.5 | 2.5299999 | 2.4 | 81987 |
| 1729118100 | 2.5299999 | 0.06 | 2.43 | 2.48 | 2.55 | 2.42 | 75620 |
| 1729031700 | 2.47 | 0.01 | 0.41 | 2.44 | 2.5411 | 2.38 | 69419 |
| 1728945300 | 2.46 | -0.07 | -2.77 | 2.5099999 | 2.59 | 2.4306 | 105888 |
| 1728686100 | 2.5299999 | 0.22 | 9.52 | 2.32 | 2.5299999 | 2.3016 | 85608 |
| 1728599700 | 2.31 | 0.02 | 0.87 | 2.27 | 2.4262 | 2.225 | 151981 |
| 1728513300 | 2.29 | -0.12 | -4.98 | 2.39 | 2.396 | 2.2715 | 146226 |
| 1728426900 | 2.41 | -0.01 | -0.41 | 2.41 | 2.5198999 | 2.37 | 252113 |
| 1728340500 | 2.42 | -0.09 | -3.59 | 2.5099999 | 2.58 | 2.39 | 96399 |
| 1728081300 | 2.5099999 | 0.01 | 0.40 | 2.59 | 2.606 | 2.5 | 78564 |
| 1727994900 | 2.5 | 0.07 | 2.88 | 2.37 | 2.52 | 2.31 | 135224 |
| 1727908500 | 2.43 | -0.09 | -3.57 | 2.49 | 2.5 | 2.39 | 225092 |
| 1727822100 | 2.52 | -0.09 | -3.45 | 2.6 | 2.62 | 2.43 | 203950 |
| 1727735700 | 2.61 | -0.09 | -3.33 | 2.67 | 2.81 | 2.6 | 165008 |
| 1727476500 | 2.7 | -0.36 | -11.76 | 3.06 | 3.09 | 2.63 | 986613 |
| 1727390100 | 3.06 | -0.18 | -5.56 | 3.24 | 3.29 | 3.0099999 | 235177 |
| 1727303700 | 3.24 | 0.2 | 6.58 | 3.02 | 3.35 | 3.02 | 424137 |
| 1727217300 | 3.04 | 0.11 | 3.75 | 2.91 | 3.15 | 2.9 | 308817 |
| 1727130900 | 2.93 | -0.15 | -4.87 | 3.04 | 3.18 | 2.93 | 409163 |
| 1726871700 | 3.08 | -0.14 | -4.35 | 3.19 | 3.33 | 2.7799999 | 882637 |
| 1726785300 | 3.22 | -0.91 | -22.03 | 3.2799999 | 3.29 | 2.93 | 3646987 |
| 1726698900 | 4.13 | 1.33 | 47.50 | 3.42 | 5.95 | 3.02 | 74127423 |
| 1726612500 | 2.8 | -0.15 | -5.08 | 3 | 3.15 | 2.7 | 168206 |
| 1726526100 | 2.95 | 0 | 0.00 | 3.1 | 3.1 | 2.8564 | 16914 |
| 1726266900 | 2.95 | 0.09 | 3.15 | 2.91 | 3 | 2.7732 | 16303 |
| 1726180500 | 2.86 | -0.18 | -5.92 | 3 | 3.04 | 2.8 | 30965 |
| 1726094100 | 3.04 | 0.02 | 0.66 | 2.98 | 3.15 | 2.9 | 52061 |
| 1726007700 | 3.02 | 0.06 | 2.03 | 2.97 | 3.3 | 2.88 | 111720 |
| 1725921300 | 2.96 | 0.34 | 12.98 | 2.79 | 2.9899 | 2.65 | 62090 |
| 1725662100 | 2.62 | -0.02 | -0.76 | 2.7 | 2.7 | 2.5 | 30271 |
| 1725575700 | 2.64 | 0.06 | 2.33 | 2.63 | 2.72 | 2.57 | 13771 |
| 1725489300 | 2.58 | -0.03 | -0.96 | 2.62 | 2.7599999 | 2.5099999 | 33983 |
| 1725402900 | 2.605 | -0.11 | -3.87 | 2.62 | 2.8001999 | 2.59 | 34579 |
| 1725057300 | 2.71 | -0.18 | -6.23 | 2.83 | 2.95 | 2.7 | 15224 |
| 1724970900 | 2.89 | 0.29 | 11.15 | 2.63 | 3.07 | 2.62 | 51791 |
| 1724884500 | 2.6 | -0.2 | -7.14 | 2.8 | 2.9899 | 2.5 | 44852 |
| 1724798100 | 2.8 | -0.11 | -3.61 | 2.94 | 2.94 | 2.7765 | 21326 |
| 1724711700 | 2.9049999 | 0.2 | 7.39 | 2.7 | 2.9444 | 2.7 | 48462 |
| 1724452500 | 2.705 | 0.01 | 0.19 | 2.73 | 2.79 | 2.61 | 23844 |
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
