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 | -0.0215 | -3.95948434622 | 0.543 | 0.5699 | 0.31 | 646829 | 0.39154497 | CS |
| 4 | -0.1785 | -25.5 | 0.7 | 0.8 | 0.31 | 278977 | 0.50430859 | CS |
| 12 | -0.3285 | -38.6470588235 | 0.85 | 0.8898 | 0.31 | 223949 | 0.58592889 | CS |
| 26 | -1.1685 | -69.1420118343 | 1.69 | 3.55 | 0.31 | 759443 | 2.05197936 | CS |
| 52 | -3.0985 | -85.5939226519 | 3.62 | 4.24 | 0.31 | 648632 | 2.44579073 | CS |
| 156 | -8.4785 | -94.2055555556 | 9 | 9 | 0.31 | 522234 | 2.57289637 | CS |
| 260 | -8.4785 | -94.2055555556 | 9 | 9 | 0.31 | 522234 | 2.57289637 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 0.4578 | 0.0482 | 11.77 | 0.4096 | 0.4753 | 0.380001 | 600654 |
| 1732059600 | 0.4096 | 0.0278001 | 7.28 | 0.4 | 0.4171 | 0.361 | 479687 |
| 1731973200 | 0.3817999 | 0.0387999 | 11.31 | 0.378 | 0.4 | 0.3501 | 357682 |
| 1731714000 | 0.343 | -0.057 | -14.25 | 0.4 | 0.4019 | 0.31 | 1054393 |
| 1731627600 | 0.4 | -0.1231 | -23.53 | 0.5232 | 0.5631 | 0.38 | 811803 |
| 1731541200 | 0.5231 | -0.1871 | -26.34 | 0.7 | 0.7 | 0.4921 | 753617 |
| 1731454800 | 0.7102 | -0.0135 | -1.87 | 0.742 | 0.7621 | 0.7 | 156020 |
| 1731368400 | 0.7237 | -0.0143 | -1.94 | 0.75 | 0.764999 | 0.715 | 81641 |
| 1731109200 | 0.738 | 0.0344 | 4.89 | 0.76 | 0.76 | 0.7 | 90141 |
| 1731022800 | 0.7036 | -0.0366 | -4.94 | 0.7689 | 0.7796 | 0.7018 | 319624 |
| 1730936400 | 0.7402 | 0.0349 | 4.95 | 0.7 | 0.7473999 | 0.7 | 135870 |
| 1730850000 | 0.7053 | 0.013 | 1.88 | 0.68 | 0.7329 | 0.68 | 95456 |
| 1730763600 | 0.6923 | -0.0167 | -2.36 | 0.77 | 0.7876 | 0.6801 | 151890 |
| 1730500800 | 0.709 | -0.0038 | -0.53 | 0.6929999 | 0.75 | 0.6929999 | 104133 |
| 1730414400 | 0.7128 | -0.0172 | -2.36 | 0.78 | 0.78 | 0.6951 | 55059 |
| 1730328000 | 0.73 | -0.0395 | -5.13 | 0.75 | 0.7693 | 0.7158 | 56371 |
| 1730241600 | 0.7695 | 0.0154 | 2.04 | 0.7322 | 0.7773 | 0.73 | 101324 |
| 1730155200 | 0.7541 | -0.006 | -0.79 | 0.78 | 0.7875 | 0.7324 | 85108 |
| 1729896000 | 0.7601 | 0.0401 | 5.57 | 0.75 | 0.8 | 0.73 | 154661 |
| 1729809600 | 0.72 | 0.0059 | 0.83 | 0.75 | 0.7519 | 0.7 | 54485 |
| 1729723200 | 0.7141 | -0.0282 | -3.80 | 0.7467 | 0.76037 | 0.6808 | 166795 |
| 1729636800 | 0.7423 | 0.0382001 | 5.43 | 0.7 | 0.75 | 0.6801 | 139698 |
| 1729550400 | 0.7040999 | -0.0009 | -0.13 | 0.7 | 0.7188 | 0.6605 | 96296 |
| 1729291200 | 0.705 | 0 | 0.00 | 0.763 | 0.8 | 0.7 | 177677 |
| 1729204800 | 0.705 | -0.0632 | -8.23 | 0.7756 | 0.7997 | 0.7009 | 134680 |
| 1729118400 | 0.7682 | 0.074 | 10.66 | 0.667 | 0.7813 | 0.667 | 130687 |
| 1729032000 | 0.6942 | 0.0132 | 1.94 | 0.7 | 0.7 | 0.6717 | 50682 |
| 1728945600 | 0.681 | -0.0092 | -1.33 | 0.7 | 0.7098989 | 0.68 | 70767 |
| 1728686400 | 0.6902 | -0.0148 | -2.10 | 0.7185 | 0.728365 | 0.6899999 | 85298 |
| 1728600000 | 0.705 | 0.0097 | 1.40 | 0.6899999 | 0.732 | 0.68 | 213142 |
| 1728513600 | 0.6953 | -0.0133 | -1.88 | 0.76 | 0.76 | 0.6863 | 93235 |
| 1728427200 | 0.7086 | 0.0036 | 0.51 | 0.72 | 0.7426 | 0.6932 | 102907 |
| 1728340800 | 0.705 | 0 | 0.00 | 0.73 | 0.74 | 0.7 | 98537 |
| 1728081600 | 0.705 | 0.0119 | 1.72 | 0.75 | 0.7791 | 0.68 | 292537 |
| 1727995200 | 0.6931 | 0.0031001 | 0.45 | 0.7144 | 0.75 | 0.67 | 164856 |
| 1727908800 | 0.6899999 | 0.1049999 | 17.95 | 0.6755 | 0.75 | 0.63 | 570623 |
| 1727822400 | 0.585 | -0.028 | -4.57 | 0.647 | 0.647 | 0.585 | 63140 |
| 1727736000 | 0.613 | -0.0126 | -2.01 | 0.645 | 0.6454 | 0.6001 | 56712 |
| 1727476800 | 0.6256 | -0.0171 | -2.66 | 0.6243 | 0.65 | 0.6135 | 38213 |
| 1727390400 | 0.6427 | -0.0067 | -1.03 | 0.6299 | 0.6491 | 0.6202 | 37934 |
| 1727304000 | 0.6494 | -0.0006 | -0.09 | 0.6304999 | 0.699 | 0.6064 | 110052 |
| 1727217600 | 0.65 | 0.0246 | 3.93 | 0.61 | 0.6749 | 0.6001 | 100001 |
| 1727131200 | 0.6254 | 0.002 | 0.32 | 0.65 | 0.673 | 0.59 | 113611 |
| 1726872000 | 0.6234 | -0.0066 | -1.05 | 0.63 | 0.675 | 0.61 | 267762 |
| 1726785600 | 0.63 | -0.0107 | -1.67 | 0.6793 | 0.6793 | 0.5766 | 123180 |
| 1726699200 | 0.6407 | 0.0506 | 8.57 | 0.5989 | 0.6589 | 0.5931 | 97961 |
| 1726612800 | 0.5901 | 0.0216 | 3.80 | 0.5757 | 0.6062999 | 0.5757 | 161233 |
| 1726526400 | 0.5685 | -0.0466 | -7.58 | 0.5968 | 0.62 | 0.5638 | 141086 |
| 1726267200 | 0.6151 | -0.0149 | -2.37 | 0.62 | 0.67 | 0.6001 | 109084 |
| 1726180800 | 0.63 | 0.01 | 1.61 | 0.6593 | 0.6899999 | 0.6027 | 70018 |
| 1726094400 | 0.62 | -0.031 | -4.76 | 0.6314999 | 0.64 | 0.582 | 136424 |
| 1726008000 | 0.651 | -0.0278 | -4.10 | 0.7 | 0.7 | 0.63 | 116688 |
| 1725921600 | 0.6788 | 0.0838 | 14.08 | 0.577 | 0.699 | 0.55345 | 318828 |
| 1725662400 | 0.595 | -0.035 | -5.56 | 0.7 | 0.8898 | 0.5601 | 2431905 |
| 1725576000 | 0.63 | 0.007 | 1.12 | 0.58 | 0.649 | 0.5726 | 330334 |
| 1725489600 | 0.623 | -0.0528 | -7.81 | 0.62 | 0.6705 | 0.62 | 80757 |
| 1725403200 | 0.6758 | 0.0166 | 2.52 | 0.68 | 0.6909999 | 0.6302 | 69075 |
| 1725057600 | 0.6592 | -0.0158 | -2.34 | 0.6999 | 0.7 | 0.62 | 121042 |
| 1724971200 | 0.675 | 0.0451 | 7.16 | 0.85 | 0.85 | 0.63 | 116209 |
| 1724884800 | 0.6299 | 0.0324 | 5.42 | 0.65 | 0.672 | 0.6024 | 728723 |
| 1724798400 | 0.5975 | -0.0829 | -12.18 | 0.6899999 | 0.6899999 | 0.5948 | 114557 |
| 1724712000 | 0.6804 | -0.0021 | -0.31 | 0.6503 | 0.72 | 0.6307 | 85821 |
| 1724452800 | 0.6825 | 0.0425 | 6.64 | 0.65 | 0.6939999 | 0.6391 | 79317 |
| 1724366400 | 0.64 | -0.0324 | -4.82 | 0.672 | 0.672 | 0.6351 | 66800 |
| 1724280000 | 0.6724 | -0.0248 | -3.56 | 0.705 | 0.718 | 0.650115 | 132801 |
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
