Premium
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 | 0 | 0.04 | 0.05 | 0.04 | 5409 | 0.04640414 | CS |
| 4 | -0.035 | -46.6666666667 | 0.075 | 0.09 | 0.035 | 19911 | 0.05491699 | CS |
| 12 | 0.01 | 33.3333333333 | 0.03 | 0.155 | 0.015 | 74474 | 0.03987835 | CS |
| 26 | -0.07 | -63.6363636364 | 0.11 | 0.16 | 0.015 | 64806 | 0.06300223 | CS |
| 52 | -0.32 | -88.8888888889 | 0.36 | 0.47 | 0.015 | 68688 | 0.16097191 | CS |
| 156 | -0.76 | -95 | 0.8 | 0.85 | 0.015 | 83714 | 0.28902572 | CS |
| 260 | -0.76 | -95 | 0.8 | 0.85 | 0.015 | 83714 | 0.28902572 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741384860 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1741298460 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1741212060 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1741125660 | 0.04 | -0.01 | -20.00 | 0.05 | 0.05 | 0.04 | 4000 |
| 1741039200 | 0.05 | 0.01 | 25.00 | 0.04 | 0.05 | 0.04 | 10392 |
| 1740780000 | 0.04 | -0.01 | -20.00 | 0.04 | 0.04 | 0.04 | 1835 |
| 1740693600 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 4010 |
| 1740607200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1740520800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1740434400 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 392 |
| 1740175200 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 11000 |
| 1740088800 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 0 |
| 1740002400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 49919 |
| 1739916000 | 0.04 | -0.025 | -38.46 | 0.06 | 0.06 | 0.04 | 17000 |
| 1739570400 | 0.065 | 0.005 | 8.33 | 0.07 | 0.07 | 0.065 | 75000 |
| 1739484000 | 0.06 | -0.03 | -33.33 | 0.07 | 0.07 | 0.06 | 103000 |
| 1739397600 | 0.09 | 0.015 | 20.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1739311200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 2205 |
| 1739224800 | 0.075 | -0.015 | -16.67 | 0.075 | 0.075 | 0.075 | 0 |
| 1738965600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1738879200 | 0.09 | 0.02 | 28.57 | 0.085 | 0.09 | 0.085 | 16354 |
| 1738792800 | 0.07 | -0.015 | -17.65 | 0.08 | 0.08 | 0.07 | 166700 |
| 1738706400 | 0.085 | -0.01 | -10.53 | 0.1 | 0.1 | 0.085 | 79248 |
| 1738620000 | 0.095 | -0.01 | -9.52 | 0.105 | 0.11 | 0.095 | 66500 |
| 1738360800 | 0.105 | -0.02 | -16.00 | 0.12 | 0.12 | 0.105 | 132700 |
| 1738274400 | 0.125 | -0.015 | -10.71 | 0.125 | 0.125 | 0.125 | 9500 |
| 1738188000 | 0.14 | 0.01 | 7.69 | 0.125 | 0.14 | 0.125 | 32000 |
| 1738101600 | 0.13 | 0.01 | 8.33 | 0.125 | 0.13 | 0.125 | 1820 |
| 1738015200 | 0.12 | -0.025 | -17.24 | 0.14 | 0.14 | 0.12 | 20460 |
| 1737756000 | 0.145 | 0.035 | 31.82 | 0.13 | 0.155 | 0.13 | 61500 |
| 1737669600 | 0.11 | 0.03 | 37.50 | 0.085 | 0.11 | 0.085 | 69220 |
| 1737583200 | 0.08 | 0.01 | 14.29 | 0.065 | 0.08 | 0.065 | 33130 |
| 1737496800 | 0.07 | 0.01 | 16.67 | 0.065 | 0.07 | 0.065 | 5000 |
| 1737410400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1737151200 | 0.06 | 0 | 0.00 | 0.055 | 0.06 | 0.055 | 60662 |
| 1737064800 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 41000 |
| 1736978400 | 0.055 | 0.01 | 22.22 | 0.05 | 0.055 | 0.05 | 35713 |
| 1736892000 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 0 |
| 1736805600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1000 |
| 1736546400 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 43708 |
| 1736460000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.025 | 33895 |
| 1736373600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1736287200 | 0.035 | -0.005 | -12.50 | 0.035 | 0.04 | 0.035 | 13595 |
| 1736200800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 9000 |
| 1735941600 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 2000 |
| 1735855200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1735682400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 13769 |
| 1735596000 | 0.035 | -0.01 | -22.22 | 0.045 | 0.045 | 0.035 | 42414 |
| 1735336800 | 0.045 | 0 | 0.00 | 0.055 | 0.06 | 0.045 | 71200 |
| 1735066800 | 0.045 | 0.005 | 12.50 | 0.04 | 0.05 | 0.04 | 108000 |
| 1734991200 | 0.04 | 0.015 | 60.00 | 0.03 | 0.04 | 0.03 | 50285 |
| 1734732000 | 0.025 | 0.01 | 66.67 | 0.02 | 0.035 | 0.02 | 262615 |
| 1734645600 | 0.015 | -0.005 | -25.00 | 0.03 | 0.035 | 0.015 | 1651868 |
| 1734559200 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 91861 |
| 1734472800 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 519 |
| 1734386400 | 0.03 | 0.005 | 20.00 | 0.03 | 0.035 | 0.03 | 63774 |
| 1734127200 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 5000 |
| 1734040800 | 0.03 | -0.01 | -25.00 | 0.035 | 0.035 | 0.03 | 180000 |
| 1733954400 | 0.04 | 0 | 0.00 | 0.05 | 0.05 | 0.035 | 23912 |
| 1733868000 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.035 | 18350 |
| 1733781600 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 131967 |
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
