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 | 0.0062 | 0.377174838788 | 1.6438 | 1.72 | 1.62 | 7683 | 1.65952233 | CS |
| 4 | -0.16 | -8.83977900552 | 1.81 | 2.63 | 1.58 | 193715 | 1.8452532 | CS |
| 12 | -0.05 | -2.94117647059 | 1.7 | 2.63 | 1.58 | 86903 | 1.90554353 | CS |
| 26 | -0.29 | -14.9484536082 | 1.94 | 2.63 | 1.58 | 45464 | 1.90888686 | CS |
| 52 | -0.12 | -6.77966101695 | 1.77 | 2.8498 | 1.58 | 57617 | 2.04561471 | CS |
| 156 | -3.85 | -70 | 5.5 | 6.7 | 1.575 | 67078 | 2.63654981 | CS |
| 260 | -1.35 | -45 | 3 | 21 | 1.2 | 370040 | 8.33619126 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 1.65 | -0.01 | -0.60 | 1.6299999 | 1.6962 | 1.62 | 5437 |
| 1732145700 | 1.66 | 0.02 | 1.22 | 1.69 | 1.7 | 1.6500999 | 12862 |
| 1732059300 | 1.6399999 | -0.01 | -0.61 | 1.69 | 1.69 | 1.6399999 | 6349 |
| 1731972900 | 1.65 | -0.04 | -2.37 | 1.67 | 1.72 | 1.6400999 | 6251 |
| 1731713700 | 1.69 | 0.01 | 0.60 | 1.6438 | 1.72 | 1.6438 | 7517 |
| 1731627300 | 1.68 | -0.02 | -1.18 | 1.67 | 1.74 | 1.66 | 20005 |
| 1731540900 | 1.7 | 0.04 | 2.41 | 1.74 | 1.74 | 1.66 | 23911 |
| 1731454500 | 1.66 | -0.08 | -4.60 | 1.69 | 1.7117 | 1.66 | 16129 |
| 1731368100 | 1.74 | 0.05 | 2.96 | 1.65 | 1.78 | 1.65 | 36682 |
| 1731108900 | 1.69 | -0.01 | -0.59 | 1.71 | 1.83 | 1.65 | 60663 |
| 1731022500 | 1.7 | 0.09 | 5.59 | 1.68 | 1.72 | 1.62 | 29174 |
| 1730936100 | 1.61 | -0.02 | -1.22 | 1.61 | 1.6799 | 1.58 | 34466 |
| 1730849700 | 1.6298999 | -0.01 | -0.62 | 1.675 | 1.6872 | 1.61 | 28426 |
| 1730763300 | 1.6399999 | -0.05 | -3.10 | 1.68 | 1.6938 | 1.61 | 31590 |
| 1730500500 | 1.6925 | 0.01 | 0.74 | 1.65 | 1.7 | 1.65 | 13071 |
| 1730414100 | 1.68 | 0.01 | 0.60 | 1.7 | 1.73 | 1.65 | 24676 |
| 1730327700 | 1.67 | -0.06 | -3.47 | 1.72 | 1.7593 | 1.66 | 30076 |
| 1730241300 | 1.73 | -0.13 | -6.99 | 1.9 | 1.9 | 1.71 | 135890 |
| 1730154900 | 1.86 | -0.01 | -0.54 | 1.9 | 1.925 | 1.81 | 111409 |
| 1729895700 | 1.8701 | 0.01 | 0.41 | 1.81 | 2.63 | 1.81 | 3239719 |
| 1729809300 | 1.8624 | 0.01 | 0.52 | 1.83 | 1.92 | 1.81 | 6849 |
| 1729722900 | 1.8528 | 0.01 | 0.70 | 1.8 | 1.86 | 1.8 | 18780 |
| 1729636500 | 1.84 | 0.06 | 3.37 | 1.8445 | 1.9219 | 1.78 | 20974 |
| 1729550100 | 1.78 | -0.04 | -2.20 | 1.77 | 1.87 | 1.77 | 3772 |
| 1729290900 | 1.82 | -0.03 | -1.62 | 1.87 | 1.91 | 1.82 | 3167 |
| 1729204500 | 1.85 | 0.05 | 2.78 | 1.75 | 1.85 | 1.75 | 4092 |
| 1729118100 | 1.8 | 0.03 | 1.69 | 1.8 | 1.84 | 1.76 | 12402 |
| 1729031700 | 1.77 | -0.11 | -5.60 | 1.85 | 1.8744 | 1.77 | 20500 |
| 1728945300 | 1.875 | -0.06 | -3.18 | 1.92 | 1.92 | 1.85 | 10200 |
| 1728686100 | 1.9366 | 0.08 | 4.12 | 1.9 | 1.9366 | 1.807708 | 9288 |
| 1728599700 | 1.86 | -0.01 | -0.53 | 1.87 | 1.92 | 1.81 | 28987 |
| 1728513300 | 1.87 | 0 | 0.00 | 1.87 | 1.9847 | 1.8 | 37096 |
| 1728426900 | 1.87 | -0.47 | -20.09 | 2.08 | 2.12 | 1.8 | 192206 |
| 1728340500 | 2.34 | 0.34 | 17.12 | 1.98 | 2.39 | 1.96 | 591796 |
| 1728081300 | 1.998 | 0.01 | 0.40 | 1.96 | 2.0299999 | 1.85 | 11082 |
| 1727994900 | 1.99 | 0.02 | 1.02 | 2.04 | 2.04 | 1.9504 | 4382 |
| 1727908500 | 1.97 | 0.1 | 5.35 | 1.87 | 2.0195 | 1.8092 | 28993 |
| 1727822100 | 1.87 | -0.13 | -6.50 | 1.96 | 2.145 | 1.81 | 152855 |
| 1727735700 | 2 | 0.07 | 3.63 | 1.95 | 2.1 | 1.95 | 21783 |
| 1727476500 | 1.93 | -0.01 | -0.52 | 1.92 | 1.985 | 1.92 | 1608 |
| 1727390100 | 1.94 | 0.07 | 3.51 | 1.85 | 2 | 1.8482 | 10731 |
| 1727303700 | 1.8743 | 0.01 | 0.70 | 1.87 | 1.8743 | 1.85 | 2065 |
| 1727217300 | 1.8613 | 0.07 | 3.69 | 1.8174 | 1.92 | 1.79 | 13463 |
| 1727130900 | 1.7951 | -0 | -0.27 | 1.79 | 1.86 | 1.7701 | 1971 |
| 1726871700 | 1.8 | 0 | 0.00 | 1.79 | 1.8 | 1.79 | 62 |
| 1726785300 | 1.8 | 0.02 | 0.90 | 1.78 | 1.8064 | 1.78 | 3449 |
| 1726698900 | 1.784 | -0.02 | -0.89 | 1.79 | 1.8 | 1.775 | 3194 |
| 1726612500 | 1.8 | -0.04 | -2.24 | 1.77 | 1.8 | 1.77 | 1605 |
| 1726526100 | 1.8412 | 0 | 0.00 | 1.82 | 1.8412 | 1.76 | 316 |
| 1726266900 | 1.8412 | -0.01 | -0.48 | 1.78 | 1.8412 | 1.78 | 1304 |
| 1726180500 | 1.85 | 0.1 | 5.71 | 1.76 | 1.85 | 1.76 | 630 |
| 1726094100 | 1.7501 | 0.02 | 1.16 | 1.79 | 1.9299 | 1.75 | 24141 |
| 1726007700 | 1.73 | -0.04 | -1.98 | 1.7 | 1.73 | 1.7 | 1333 |
| 1725921300 | 1.765 | 0.02 | 1.44 | 1.74 | 1.765 | 1.74 | 507 |
| 1725662100 | 1.74 | -0.06 | -3.33 | 1.79 | 1.8 | 1.74 | 1694 |
| 1725575700 | 1.8 | 0.02 | 1.12 | 1.79 | 1.8 | 1.77 | 1000 |
| 1725489300 | 1.78 | -0.01 | -0.56 | 1.67 | 1.78 | 1.67 | 415 |
| 1725402900 | 1.79 | -0.09 | -4.78 | 1.72 | 1.79 | 1.72 | 652 |
| 1725057300 | 1.8799 | 0.13 | 7.42 | 1.7 | 1.8799 | 1.7 | 3654 |
| 1724970900 | 1.75 | -0.01 | -0.67 | 1.76 | 1.765 | 1.75 | 711 |
| 1724884500 | 1.7618 | -0.01 | -0.74 | 1.775 | 1.81 | 1.73 | 2994 |
| 1724798100 | 1.775 | 0 | 0.00 | 1.77 | 1.775 | 1.74 | 148 |
| 1724711700 | 1.775 | -0.04 | -2.42 | 1.73 | 1.775 | 1.72 | 909 |
| 1724452500 | 1.8191 | 0.03 | 1.63 | 1.7401 | 1.8191 | 1.73 | 455 |
| 1724366100 | 1.79 | -0.05 | -2.72 | 1.81 | 1.815 | 1.79 | 1163 |
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
