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 | 0.07 | 1.75 | 4 | 4.3 | 3 | 57049 | 3.87534167 | CS |
| 4 | 1.95 | 91.9811320755 | 2.12 | 5 | 2.02 | 84554 | 3.568841 | CS |
| 12 | 3.53 | 653.703703704 | 0.54 | 5 | 0.52 | 270686 | 1.93023275 | CS |
| 26 | 3.463 | 570.510708402 | 0.607 | 5 | 0.4428 | 308388 | 1.14391762 | CS |
| 52 | 3.412 | 518.541033435 | 0.658 | 5 | 0.4428 | 291777 | 0.9492375 | CS |
| 156 | -1.73 | -29.8275862069 | 5.8 | 5.9 | 0.4 | 525327 | 1.38327739 | CS |
| 260 | -1.73 | -29.8275862069 | 5.8 | 5.9 | 0.4 | 525327 | 1.38327739 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 4.07 | 0.24 | 6.27 | 3.97 | 4.3 | 3.88 | 36146 |
| 1732059300 | 3.83 | 0.08 | 2.13 | 3.66 | 3.9632 | 3.5601 | 18819 |
| 1731972900 | 3.75 | 0.13 | 3.59 | 3.61 | 3.96 | 3.51 | 34063 |
| 1731713700 | 3.62 | -0.32 | -8.13 | 4 | 4 | 3.62 | 45837 |
| 1731627300 | 3.940449 | 0.02 | 0.52 | 4 | 4.25 | 3 | 150379 |
| 1731540900 | 3.92 | -0.97 | -19.84 | 4.84 | 4.989277 | 3.85 | 66096 |
| 1731454500 | 4.89 | 0.69 | 16.43 | 3.74 | 5 | 3.7206 | 197617 |
| 1731368100 | 4.2 | 0.69 | 19.66 | 3.61 | 4.2 | 3.51 | 145814 |
| 1731108900 | 3.51 | 0.15 | 4.46 | 3.5 | 3.6 | 3.34 | 42386 |
| 1731022500 | 3.36 | -0.13 | -3.72 | 3.5 | 3.6867 | 3.15 | 70006 |
| 1730936100 | 3.49 | -0.02 | -0.57 | 3.51 | 3.68 | 3.3302 | 50089 |
| 1730849700 | 3.51 | 0.76 | 27.64 | 2.75 | 3.85 | 2.75 | 156377 |
| 1730763300 | 2.75 | -0.25 | -8.33 | 3.15 | 3.29 | 2.36 | 97765 |
| 1730500500 | 3 | -0.31 | -9.37 | 3.39 | 3.39 | 2.86 | 192002 |
| 1730414100 | 3.31 | -0.15 | -4.34 | 3.67 | 3.6789 | 3.2014 | 60986 |
| 1730327700 | 3.46 | 0.3 | 9.49 | 3.07 | 3.4786 | 2.9 | 51312 |
| 1730241300 | 3.16 | 0.12 | 3.95 | 3.1 | 3.2 | 3.04 | 57299 |
| 1730154900 | 3.04 | 0.66 | 27.73 | 2.34 | 3.19 | 2.34 | 97687 |
| 1729895700 | 2.38 | 0.06 | 2.59 | 2.2 | 2.47 | 2.2 | 43413 |
| 1729809300 | 2.32 | 0.14 | 6.42 | 2.12 | 2.5997 | 2.02 | 76989 |
| 1729722900 | 2.18 | -0.22 | -9.17 | 2.35 | 2.6299 | 2.1 | 145152 |
| 1729636500 | 2.4 | -0.08 | -3.23 | 2.62 | 2.7 | 2.2 | 57725 |
| 1729550100 | 2.48 | -0.27 | -9.82 | 2.65 | 2.93 | 2.3 | 324306 |
| 1729290900 | 2.75 | 0.35 | 14.58 | 2.41 | 3.0899 | 2.41 | 66942 |
| 1729204500 | 2.4 | -0.82 | -25.47 | 3.13 | 3.2899 | 2.33 | 304637 |
| 1729118100 | 3.22 | 0.79 | 32.51 | 2.46 | 3.5637 | 2.46 | 502818 |
| 1729031700 | 2.43 | 0.23 | 10.45 | 2.27 | 4.2 | 1.66 | 3150172 |
| 1728945300 | 2.2 | 0.28 | 14.58 | 1.88 | 2.2717 | 1.88 | 130783 |
| 1728686100 | 1.92 | 0.22 | 12.94 | 1.81 | 2 | 1.5501 | 61841 |
| 1728599700 | 1.7 | 0.11 | 6.92 | 1.61 | 1.8 | 1.4201 | 62985 |
| 1728513300 | 1.59 | 0 | 0.00 | 1.6299999 | 1.75 | 1.4801 | 13447 |
| 1728426900 | 1.59 | -0.26 | -14.05 | 1.85 | 1.85 | 1.56 | 43825 |
| 1728340500 | 1.85 | 0.15 | 8.82 | 1.84 | 1.9176 | 1.7 | 90235 |
| 1728081300 | 1.7 | -0.08 | -4.57 | 1.86 | 1.9999 | 1.62 | 137560 |
| 1727994900 | 1.7814 | 0.13 | 7.96 | 1.65 | 1.86 | 1.4000999 | 107217 |
| 1727908500 | 1.65 | 0.18 | 12.24 | 1.8 | 1.83 | 1.54 | 186151 |
| 1727822100 | 1.47 | 0.12 | 8.89 | 1.29 | 1.5799 | 1.24 | 52267 |
| 1727735700 | 1.35 | -0.09 | -6.25 | 1.49 | 1.49 | 1.28 | 28053 |
| 1727476500 | 1.44 | 0.09 | 6.67 | 1.41 | 1.5 | 1.2675 | 40013 |
| 1727390100 | 1.35 | 0.07 | 5.47 | 1.36 | 1.36 | 1.28 | 7061 |
| 1727303700 | 1.28 | -0.08 | -5.88 | 1.35 | 1.3515 | 1.25 | 17360 |
| 1727217300 | 1.36 | -0.02 | -1.45 | 1.35 | 1.37 | 1.32 | 51755 |
| 1727130900 | 1.3799999 | -0.01 | -0.72 | 1.36 | 1.47 | 1.33 | 16928 |
| 1726871700 | 1.3899999 | 0 | 0.01 | 1.3899999 | 1.4 | 1.3204 | 20555 |
| 1726785300 | 1.3899 | 0.13 | 10.32 | 1.24 | 1.41 | 1.2001 | 90815 |
| 1726698900 | 1.2599 | -0.09 | -6.67 | 1.19 | 1.35 | 1.1001 | 123735 |
| 1726612500 | 1.35 | 0.13 | 10.66 | 1.46 | 1.4972 | 1.25 | 166913 |
| 1726526100 | 1.22 | -0.17 | -12.23 | 1.33 | 1.9 | 0.7436 | 842834 |
| 1726266900 | 1.3899999 | -0.03 | -2.11 | 1.1399999 | 1.56 | 1.0442 | 577195 |
| 1726180500 | 1.42 | 0.41 | 40.59 | 1 | 1.93 | 1 | 5755481 |
| 1726094100 | 1.01 | -0.01 | -0.98 | 1 | 1.03 | 0.93 | 166574 |
| 1726007700 | 1.02 | 0.13 | 14.61 | 0.8682 | 1.02 | 0.775001 | 371736 |
| 1725921300 | 0.89 | 0.14 | 18.67 | 0.74 | 0.89 | 0.6911 | 289888 |
| 1725662100 | 0.75 | 0.1716 | 29.67 | 0.548 | 0.75 | 0.5406 | 227004 |
| 1725575700 | 0.5784 | 0.0384 | 7.11 | 0.538 | 0.5784 | 0.538 | 206 |
| 1725489300 | 0.54 | -0.019301 | -3.45 | 0.52 | 0.5989 | 0.52 | 9090 |
| 1725402900 | 0.559301 | -0.020999 | -3.62 | 0.6021 | 0.6021 | 0.545 | 21577 |
| 1725057300 | 0.5803 | 0.0403 | 7.46 | 0.55 | 0.5896 | 0.5301 | 16012 |
| 1724970900 | 0.54 | 0.004 | 0.75 | 0.54 | 0.54 | 0.54 | 537 |
| 1724884500 | 0.536 | -0.0379 | -6.60 | 0.561 | 0.59 | 0.5348 | 31374 |
| 1724798100 | 0.5739 | 0.031329 | 5.77 | 0.5699999 | 0.578267 | 0.55 | 38963 |
| 1724711700 | 0.542571 | 0.022571 | 4.34 | 0.52 | 0.5713 | 0.52 | 29267 |
| 1724452500 | 0.52 | -0.02 | -3.70 | 0.54 | 0.54 | 0.514 | 6338 |
| 1724366100 | 0.54 | 0.0135 | 2.56 | 0.531 | 0.54 | 0.522 | 2580 |
| 1724279700 | 0.5265 | 0.0164 | 3.22 | 0.5 | 0.53 | 0.5 | 4527 |
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
