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 | -0.1393 | -7.03535353535 | 1.98 | 2.4 | 1.75 | 835859 | 2.03227849 | CS |
| 4 | 0.1507 | 8.91715976331 | 1.69 | 2.4 | 1.69 | 503873 | 1.95463889 | CS |
| 12 | 0.4907 | 36.3481481481 | 1.35 | 3.25 | 1.15 | 4163559 | 2.85504465 | CS |
| 26 | -0.8693 | -32.0774907749 | 2.71 | 3.7799 | 1.15 | 2502340 | 2.75162358 | CS |
| 52 | -17.6593 | -90.5605128205 | 19.5 | 38.1 | 1.15 | 11014290 | 6.00117051 | CS |
| 156 | -30028.1593 | -99.9938704629 | 30030 | 30750 | 1.15 | 6502112 | 805.23611741 | CS |
| 260 | -11356.1593 | -99.9837938017 | 11358 | 112500 | 1.15 | 4277293 | 5710.81725659 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 1.84 | -0.02 | -1.08 | 1.89 | 1.92 | 1.75 | 283435 |
| 1732145700 | 1.86 | -0.25 | -11.85 | 1.97 | 2.0194 | 1.85 | 515015 |
| 1732059300 | 2.11 | 0.04 | 1.93 | 2.1 | 2.22 | 2.0708 | 392346 |
| 1731972900 | 2.07 | 0 | 0.00 | 2.17 | 2.4 | 2.0299999 | 1519397 |
| 1731713700 | 2.07 | 0.13 | 6.70 | 1.98 | 2.18 | 1.88 | 1469103 |
| 1731627300 | 1.94 | 0.09 | 4.86 | 1.891 | 1.975 | 1.8187 | 352518 |
| 1731540900 | 1.85 | -0.01 | -0.54 | 1.88 | 1.98 | 1.82 | 286153 |
| 1731454500 | 1.86 | 0.03 | 1.64 | 1.8287 | 1.88 | 1.79 | 214240 |
| 1731368100 | 1.83 | 0 | 0.00 | 1.81 | 1.83 | 1.74 | 177850 |
| 1731108900 | 1.83 | 0.04 | 2.23 | 1.75 | 1.83 | 1.7294 | 215397 |
| 1731022500 | 1.79 | 0.05 | 2.87 | 1.7799 | 1.82 | 1.7706 | 174063 |
| 1730936100 | 1.74 | -0.08 | -4.40 | 1.79 | 1.83 | 1.74 | 174693 |
| 1730849700 | 1.82 | 0 | 0.00 | 1.8023 | 1.84 | 1.73 | 171082 |
| 1730763300 | 1.82 | -0.03 | -1.62 | 1.84 | 1.89 | 1.81 | 86712 |
| 1730500500 | 1.85 | 0.01 | 0.54 | 1.85 | 1.9 | 1.84 | 148058 |
| 1730414100 | 1.84 | -0.08 | -4.17 | 1.89 | 1.9 | 1.8299 | 123313 |
| 1730327700 | 1.92 | 0.1 | 5.49 | 1.8 | 1.97 | 1.8 | 306107 |
| 1730241300 | 1.82 | -0.17 | -8.54 | 1.9909 | 1.9909 | 1.7744 | 344869 |
| 1730154900 | 1.99 | 0.08 | 4.19 | 2.05 | 2.16 | 1.82 | 1335668 |
| 1729895700 | 1.91 | 0.2 | 11.70 | 1.69 | 2.05 | 1.69 | 1787442 |
| 1729809300 | 1.71 | -0.04 | -2.29 | 1.8 | 1.85 | 1.65 | 5377385 |
| 1729722900 | 1.75 | -0.07 | -3.85 | 1.78 | 1.835 | 1.75 | 108551 |
| 1729636500 | 1.82 | -0.03 | -1.62 | 1.82 | 1.85 | 1.77 | 125018 |
| 1729550100 | 1.85 | 0.01 | 0.54 | 1.84 | 1.87 | 1.8 | 158985 |
| 1729290900 | 1.84 | 0.09 | 5.14 | 1.84 | 1.87 | 1.73 | 248967 |
| 1729204500 | 1.75 | -0.12 | -6.42 | 1.87 | 1.89 | 1.7 | 465993 |
| 1729118100 | 1.87 | 0.14 | 8.09 | 1.96 | 1.98 | 1.6 | 2890669 |
| 1729031700 | 1.73 | 0.03 | 1.76 | 1.67 | 1.7469 | 1.6399999 | 224896 |
| 1728945300 | 1.7 | 0.11 | 6.92 | 1.57 | 1.73 | 1.57 | 283446 |
| 1728686100 | 1.59 | -0.03 | -1.85 | 1.62 | 1.6299999 | 1.59 | 93583 |
| 1728599700 | 1.62 | 0.05 | 3.18 | 1.578789 | 1.6506 | 1.555 | 174572 |
| 1728513300 | 1.57 | -0.04 | -2.48 | 1.6299999 | 1.65 | 1.57 | 154378 |
| 1728426900 | 1.61 | -0.05 | -3.01 | 1.6399999 | 1.65 | 1.55 | 185103 |
| 1728340500 | 1.66 | -0.07 | -4.05 | 1.73 | 1.76 | 1.65 | 234007 |
| 1728081300 | 1.73 | 0.06 | 3.59 | 1.67 | 1.7399 | 1.6552 | 151002 |
| 1727994900 | 1.67 | 0 | 0.00 | 1.68 | 1.68 | 1.588 | 202598 |
| 1727908500 | 1.67 | -0.02 | -1.18 | 1.6817 | 1.74 | 1.6399999 | 287053 |
| 1727822100 | 1.69 | -0.08 | -4.25 | 1.76 | 1.76 | 1.67 | 180018 |
| 1727735520 | 1.765 | -0.01 | -0.28 | 1.77 | 1.77 | 1.68 | 253041 |
| 1727476500 | 1.77 | -0.1 | -5.35 | 1.88 | 1.88 | 1.72 | 491357 |
| 1727390100 | 1.87 | -0.22 | -10.53 | 2.13 | 2.15 | 1.8201 | 2455303 |
| 1727303700 | 2.09 | 0.13 | 6.63 | 1.96 | 2.09 | 1.86 | 901951 |
| 1727217300 | 1.96 | 0.27 | 15.98 | 1.75 | 2.02 | 1.66 | 1843539 |
| 1727130900 | 1.69 | -0.02 | -1.17 | 1.71 | 1.73 | 1.6399999 | 264530 |
| 1726871700 | 1.71 | 0.06 | 3.64 | 1.69 | 1.7699 | 1.66 | 303049 |
| 1726785300 | 1.65 | -0.1 | -5.71 | 1.7234 | 1.77 | 1.65 | 267930 |
| 1726698900 | 1.75 | -0.09 | -4.89 | 1.89 | 1.89 | 1.73 | 231870 |
| 1726612500 | 1.84 | 0.04 | 2.22 | 1.8 | 1.99 | 1.8 | 391682 |
| 1726526100 | 1.8 | -0.21 | -10.45 | 1.96 | 1.9725 | 1.8 | 460973 |
| 1726266900 | 2.0099999 | -0.15 | -6.94 | 2.11 | 2.11 | 1.96 | 588390 |
| 1726180500 | 2.16 | 0.01 | 0.47 | 2.1001 | 2.24 | 2 | 764336 |
| 1726094100 | 2.15 | -0.25 | -10.42 | 2.31 | 2.3503 | 2.07 | 668875 |
| 1726007700 | 2.4 | 0.19 | 8.60 | 2.1901 | 2.48 | 2.13 | 1172948 |
| 1725921300 | 2.21 | 0.05 | 2.31 | 2.09 | 2.34 | 1.85 | 2045534 |
| 1725662100 | 2.16 | -0.4 | -15.63 | 2.408 | 2.75 | 2.07 | 4752181 |
| 1725575700 | 2.56 | -0.5 | -16.34 | 2.5804999 | 2.82 | 2.38 | 10825371 |
| 1725489300 | 3.06 | 1.7 | 125.00 | 2.38 | 3.25 | 1.95 | 194960177 |
| 1725402900 | 1.36 | 0.1 | 7.94 | 1.26 | 1.3799999 | 1.15 | 273738 |
| 1725057300 | 1.26 | -0.07 | -4.91 | 1.35 | 1.35 | 1.2365 | 109518 |
| 1724970900 | 1.325 | -0.14 | -9.25 | 1.49 | 1.49 | 1.31 | 164829 |
| 1724884500 | 1.46 | -0.11 | -7.01 | 1.6399999 | 1.6399999 | 1.4414 | 169948 |
| 1724798100 | 1.57 | -0.1 | -5.99 | 1.67 | 1.71 | 1.55 | 142958 |
| 1724711700 | 1.67 | -0.04 | -2.34 | 1.72 | 1.74 | 1.67 | 67388 |
| 1724452500 | 1.71 | -0.04 | -2.01 | 1.73 | 1.7901 | 1.7 | 54804 |
| 1724366100 | 1.745 | -0.06 | -3.06 | 1.86 | 1.86 | 1.735 | 43101 |
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
