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 | -0.3 | -11.8577075099 | 2.53 | 2.58 | 2.12 | 213859 | 2.26952939 | CS |
| 4 | -0.46 | -17.1003717472 | 2.69 | 2.86 | 2.12 | 164519 | 2.49702192 | CS |
| 12 | -0.6 | -21.2014134276 | 2.83 | 3.45 | 2.12 | 154039 | 2.63540167 | CS |
| 26 | -3.01 | -57.4427480916 | 5.24 | 5.8 | 2.12 | 301244 | 3.75425752 | CS |
| 52 | -10.34 | -82.2593476531 | 12.57 | 56 | 2.12 | 554800 | 7.79279407 | CS |
| 156 | -10.34 | -82.2593476531 | 12.57 | 56 | 2.12 | 554800 | 7.79279407 | CS |
| 260 | -10.34 | -82.2593476531 | 12.57 | 56 | 2.12 | 554800 | 7.79279407 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 2.23 | 0.05 | 2.29 | 2.21 | 2.27 | 2.12 | 122565 |
| 1732146000 | 2.18 | -0.08 | -3.54 | 2.2301 | 2.2325 | 2.125 | 147743 |
| 1732059600 | 2.2599999 | -0.08 | -3.42 | 2.43 | 2.43 | 2.12 | 334184 |
| 1731973200 | 2.34 | 0.03 | 1.30 | 2.4105 | 2.4199 | 2.33 | 130887 |
| 1731714000 | 2.31 | -0.34 | -12.83 | 2.55 | 2.55 | 2.2900999 | 302934 |
| 1731627600 | 2.65 | 0.11 | 4.33 | 2.64 | 2.699 | 2.5 | 231258 |
| 1731541200 | 2.54 | -0.25 | -8.96 | 2.79 | 2.79 | 2.5126 | 208456 |
| 1731454800 | 2.79 | 0.06 | 2.20 | 2.66 | 2.79 | 2.66 | 115110 |
| 1731368400 | 2.73 | -0.12 | -4.21 | 2.824 | 2.8421 | 2.65 | 144089 |
| 1731109200 | 2.85 | 0.12 | 4.40 | 2.7799999 | 2.85 | 2.7 | 131553 |
| 1731022800 | 2.73 | 0.04 | 1.49 | 2.66 | 2.7799999 | 2.6101 | 78865 |
| 1730936400 | 2.69 | 0.08 | 3.07 | 2.64 | 2.7191 | 2.6213 | 93247 |
| 1730850000 | 2.61 | 0.07 | 2.76 | 2.645 | 2.759 | 2.5238999 | 121086 |
| 1730763600 | 2.54 | 0.01 | 0.40 | 2.55 | 2.7599999 | 2.5099999 | 168825 |
| 1730500800 | 2.5299999 | 0.22 | 9.52 | 2.42 | 2.58 | 2.42 | 158547 |
| 1730414400 | 2.31 | -0.16 | -6.48 | 2.5 | 2.5 | 2.2599999 | 175882 |
| 1730328000 | 2.47 | -0.07 | -2.76 | 2.57 | 2.575 | 2.4 | 130682 |
| 1730241600 | 2.54 | -0.06 | -2.31 | 2.62 | 2.62 | 2.5 | 130115 |
| 1730155200 | 2.6 | -0.11 | -4.06 | 2.72 | 2.77 | 2.6 | 130564 |
| 1729896000 | 2.71 | -0.02 | -0.73 | 2.69 | 2.7799999 | 2.6 | 165543 |
| 1729809600 | 2.73 | 0.25 | 10.08 | 2.48 | 2.739 | 2.46 | 68070 |
| 1729723200 | 2.48 | -0.13 | -4.98 | 2.59 | 2.59 | 2.47 | 127108 |
| 1729636800 | 2.61 | -0.09 | -3.33 | 2.66 | 2.6855 | 2.57 | 54694 |
| 1729550400 | 2.7 | 0.08 | 3.05 | 2.62 | 2.73 | 2.55 | 93904 |
| 1729291200 | 2.62 | 0.18 | 7.38 | 2.46 | 2.74 | 2.46 | 133790 |
| 1729204800 | 2.44 | 0 | 0.00 | 2.45 | 2.55 | 2.42 | 110200 |
| 1729118400 | 2.44 | -0.08 | -3.17 | 2.55 | 2.6 | 2.4099 | 124364 |
| 1729032000 | 2.52 | 0.17 | 7.23 | 2.35 | 2.6499 | 2.2799999 | 243138 |
| 1728945600 | 2.35 | -0.18 | -7.11 | 2.5299999 | 2.545 | 2.35 | 231196 |
| 1728686400 | 2.5299999 | -0.08 | -3.07 | 2.65 | 2.68 | 2.45 | 170822 |
| 1728600000 | 2.61 | -0.06 | -2.25 | 2.67 | 2.67 | 2.55 | 123398 |
| 1728513600 | 2.67 | 0.07 | 2.69 | 2.61 | 2.695 | 2.5376 | 77765 |
| 1728427200 | 2.6 | -0.1 | -3.70 | 2.71 | 2.77 | 2.6 | 81667 |
| 1728340800 | 2.7 | 0.1 | 3.85 | 2.61 | 2.765 | 2.52 | 140968 |
| 1728081600 | 2.6 | -0.07 | -2.62 | 2.7124 | 2.7401 | 2.6 | 92767 |
| 1727995200 | 2.67 | -0.21 | -7.29 | 2.77 | 2.8 | 2.64 | 220977 |
| 1727908800 | 2.88 | -0.12 | -4.00 | 2.96 | 3.0299 | 2.87 | 117827 |
| 1727822400 | 3 | -0.35 | -10.45 | 3.38 | 3.4 | 2.98 | 254616 |
| 1727735520 | 3.35 | 0.12 | 3.72 | 3.34 | 3.45 | 3.31 | 189482 |
| 1727476800 | 3.23 | 0.03 | 0.94 | 3.12 | 3.24 | 3.12 | 136818 |
| 1727390400 | 3.2 | 0.26 | 8.84 | 3.02 | 3.25 | 2.93 | 161940 |
| 1727304000 | 2.94 | 0.07 | 2.44 | 2.9 | 3 | 2.84 | 80791 |
| 1727217600 | 2.87 | 0.07 | 2.50 | 2.84 | 2.9964 | 2.81 | 154592 |
| 1727131200 | 2.8 | 0.04 | 1.45 | 2.8 | 2.84 | 2.77 | 77638 |
| 1726872000 | 2.7599999 | -0.02 | -0.72 | 2.77 | 2.89 | 2.71 | 186451 |
| 1726785600 | 2.7799999 | 0.1 | 3.73 | 2.7599999 | 2.85 | 2.71 | 163327 |
| 1726699200 | 2.68 | -0.07 | -2.55 | 2.77 | 2.79 | 2.675 | 136985 |
| 1726612800 | 2.75 | -0.04 | -1.43 | 2.7799999 | 2.84 | 2.73 | 71657 |
| 1726526400 | 2.79 | -0.04 | -1.41 | 2.7599999 | 2.83 | 2.71 | 61863 |
| 1726267200 | 2.83 | 0.12 | 4.43 | 2.7799999 | 2.92 | 2.73 | 225809 |
| 1726180800 | 2.71 | 0.06 | 2.26 | 2.7025 | 2.8 | 2.6681 | 110993 |
| 1726094400 | 2.65 | 0.17 | 6.85 | 2.46 | 2.65 | 2.35 | 188128 |
| 1726008000 | 2.48 | 0.04 | 1.64 | 2.44 | 2.59 | 2.38 | 163957 |
| 1725921600 | 2.44 | -0.18 | -6.87 | 2.64 | 2.665 | 2.36 | 258918 |
| 1725662400 | 2.62 | -0.16 | -5.76 | 2.72 | 2.735 | 2.58 | 148214 |
| 1725576000 | 2.7799999 | 0.11 | 4.12 | 2.6685 | 2.79 | 2.65 | 133302 |
| 1725489600 | 2.67 | 0.03 | 1.14 | 2.65 | 2.74 | 2.63 | 136929 |
| 1725403200 | 2.64 | -0.16 | -5.71 | 2.7719999 | 2.79 | 2.6126999 | 230149 |
| 1725057600 | 2.8 | -0.02 | -0.71 | 2.83 | 2.87 | 2.7599999 | 175401 |
| 1724971200 | 2.82 | -0.15 | -5.05 | 3 | 3 | 2.67 | 357379 |
| 1724884800 | 2.97 | 0.19 | 6.83 | 2.83 | 3.27 | 2.82 | 643223 |
| 1724798400 | 2.7799999 | 0.03 | 1.09 | 2.72 | 2.7879999 | 2.47 | 292842 |
| 1724712000 | 2.75 | -0.24 | -8.03 | 2.97 | 2.97 | 2.74 | 430217 |
| 1724452800 | 2.99 | -0.18 | -5.68 | 3.2 | 3.2 | 2.8 | 695952 |
| 1724366400 | 3.17 | -0.29 | -8.38 | 3.39 | 3.43 | 3.13 | 483910 |
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
