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 | -0.1203 | -19.6793718305 | 0.6113 | 0.6874 | 0.4722 | 13350078 | 0.58622342 | CS |
| 4 | -0.839 | -63.0827067669 | 1.33 | 1.33 | 0.4722 | 14543968 | 0.87023532 | CS |
| 12 | 0.081 | 19.756097561 | 0.41 | 2.53 | 0.3643 | 26617569 | 1.31042705 | CS |
| 26 | -0.509 | -50.9 | 1 | 2.53 | 0.2 | 13933464 | 1.19959863 | CS |
| 52 | -1.119 | -69.5031055901 | 1.61 | 2.53 | 0.2 | 7146714 | 1.20423817 | CS |
| 156 | -4.209 | -89.5531914894 | 4.7 | 10.18 | 0.2 | 2830548 | 1.62544395 | CS |
| 260 | -7.539 | -93.8854296389 | 8.03 | 10.18 | 0.2 | 2775395 | 1.64964324 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 0.4884 | -0.0467 | -8.73 | 0.5256999 | 0.5346999 | 0.47 | 11710419 |
| 1741304400 | 0.5351 | -0.0373 | -6.52 | 0.55 | 0.55 | 0.515 | 6632155 |
| 1741218000 | 0.5724 | 0.0041 | 0.72 | 0.6 | 0.6 | 0.5372 | 16716569 |
| 1741131600 | 0.5683 | -0.005 | -0.87 | 0.5024999 | 0.5867 | 0.5 | 14368984 |
| 1741045200 | 0.5733 | -0.0901 | -13.58 | 0.6631 | 0.6751 | 0.5664 | 15524864 |
| 1740786000 | 0.6634 | -0.0164 | -2.41 | 0.6113 | 0.6874 | 0.5905 | 13397352 |
| 1740699600 | 0.6798 | -0.1157 | -14.54 | 0.7825 | 0.79 | 0.64 | 19657312 |
| 1740613200 | 0.7955 | -0.0429 | -5.12 | 0.8499 | 0.86 | 0.7622 | 22740351 |
| 1740526800 | 0.8384 | -0.0717 | -7.88 | 0.8895 | 0.92 | 0.8199999 | 14723450 |
| 1740440400 | 0.9101 | 0.0101 | 1.12 | 0.9 | 0.957 | 0.8106 | 17571557 |
| 1740181200 | 0.9 | -0.0514 | -5.40 | 0.96 | 0.9998 | 0.88 | 15885116 |
| 1740094800 | 0.9514 | -0.0486 | -4.86 | 0.9953 | 1 | 0.931 | 19830051 |
| 1740008400 | 1 | -0.02 | -1.96 | 1 | 1.04 | 0.93 | 16302651 |
| 1739922000 | 1.02 | 0 | 0.00 | 1.05 | 1.06 | 1.01 | 9138411 |
| 1739576400 | 1.02 | -0.02 | -1.92 | 1.0502 | 1.07 | 1.02 | 8503985 |
| 1739490000 | 1.04 | -0.01 | -0.95 | 1.07 | 1.08 | 1.03 | 10132779 |
| 1739403600 | 1.05 | -0.03 | -2.78 | 1.05 | 1.1 | 1 | 10604121 |
| 1739317200 | 1.08 | -0.08 | -6.90 | 1.1399999 | 1.1399999 | 1.08 | 11086992 |
| 1739230800 | 1.16 | -0.1 | -7.94 | 1.26 | 1.26 | 1.1299999 | 16443692 |
| 1738971600 | 1.26 | -0.05 | -3.82 | 1.33 | 1.33 | 1.21 | 16562296 |
| 1738885200 | 1.31 | 0.2 | 18.02 | 1.1299999 | 1.345 | 1.1299999 | 33597728 |
| 1738798800 | 1.11 | -0.09 | -7.50 | 1.25 | 1.25 | 1.1 | 18994019 |
| 1738712400 | 1.2 | 0.04 | 3.45 | 1.24 | 1.4 | 1.17 | 21487016 |
| 1738626000 | 1.16 | -0.02 | -1.69 | 1.05 | 1.2 | 1.04 | 10433788 |
| 1738366800 | 1.18 | 0.13 | 12.38 | 1.04 | 1.24 | 1.03 | 24991964 |
| 1738280400 | 1.05 | -0.01 | -0.94 | 1.06 | 1.06 | 1.01 | 8289694 |
| 1738194000 | 1.06 | -0.04 | -3.64 | 1.1 | 1.11 | 1.01 | 13212241 |
| 1738107600 | 1.1 | 0 | 0.00 | 1.12 | 1.12 | 0.9901 | 17891084 |
| 1738021200 | 1.1 | -0.03 | -2.65 | 1.1393 | 1.29 | 1.07 | 48993744 |
| 1737762000 | 1.1299999 | 0.3 | 35.92 | 1.3 | 1.305 | 1.11 | 65937432 |
| 1737675600 | 0.8314 | 0 | 0.00 | 0.8314 | 0.8314 | 0.8314 | 0 |
| 1737589200 | 0.8314 | -0.0506 | -5.74 | 0.9176 | 0.91875 | 0.81 | 23023512 |
| 1737502800 | 0.882 | -0.048 | -5.16 | 0.8987 | 0.915 | 0.8084 | 22332499 |
| 1737157200 | 0.93 | -0.11 | -10.58 | 1.06 | 1.1299999 | 0.903 | 51481319 |
| 1737070800 | 1.04 | 0.21 | 25.32 | 0.874 | 1.115 | 0.7643 | 46567836 |
| 1736984400 | 0.8299 | 0.0096 | 1.17 | 0.9 | 1.06 | 0.812101 | 48916129 |
| 1736898000 | 0.8203 | -0.1197 | -12.73 | 0.9694 | 1.02 | 0.7512 | 35360786 |
| 1736811600 | 0.94 | -0.33 | -25.98 | 1.15 | 1.2497 | 0.930001 | 21576128 |
| 1736552400 | 1.27 | -0.28 | -18.06 | 1.4799 | 1.5 | 1.21 | 17967524 |
| 1736379600 | 1.55 | -0.2 | -11.43 | 1.5399 | 1.7 | 1.42 | 21727949 |
| 1736293200 | 1.75 | -0.33 | -15.87 | 2.12 | 2.12 | 1.7 | 27802952 |
| 1736206800 | 2.08 | -0.17 | -7.56 | 2.5 | 2.5299999 | 2.02 | 44878658 |
| 1735947600 | 2.25 | 0.35 | 18.42 | 2.175 | 2.45 | 2.07 | 42785331 |
| 1735861200 | 1.9 | -0.29 | -13.24 | 1.96 | 2.1 | 1.84 | 17843492 |
| 1735688400 | 2.19 | -0.23 | -9.50 | 2.3 | 2.31 | 1.91 | 29682848 |
| 1735602000 | 2.42 | 0.03 | 1.26 | 2.2799999 | 2.47 | 2 | 40764774 |
| 1735342800 | 2.39 | 0.97 | 68.31 | 2.38 | 2.44 | 1.87 | 114638400 |
| 1735256400 | 1.42 | 0.71 | 100.00 | 1.02 | 1.9 | 0.9 | 196725183 |
| 1735077840 | 0.71 | 0.1892 | 36.33 | 0.6304 | 0.88 | 0.55 | 48687071 |
| 1734997200 | 0.5208 | 0.1076 | 26.04 | 0.4111 | 0.6294999 | 0.4111 | 21500337 |
| 1734738000 | 0.4132 | 0.0212 | 5.41 | 0.3981 | 0.42175 | 0.3929 | 2399403 |
| 1734651600 | 0.392 | -0.006 | -1.51 | 0.42 | 0.4264 | 0.3867 | 1933935 |
| 1734565200 | 0.398 | 0.0193 | 5.10 | 0.3886 | 0.4591 | 0.3643 | 3762982 |
| 1734478800 | 0.3787 | -0.0331 | -8.04 | 0.4144 | 0.417 | 0.3757 | 2337207 |
| 1734392400 | 0.4118 | 0.0024 | 0.59 | 0.4099999 | 0.416 | 0.391 | 1648832 |
| 1734133200 | 0.4094 | -0.005 | -1.21 | 0.4099999 | 0.4185 | 0.3799 | 2379911 |
| 1734046800 | 0.4144 | -0.0461 | -10.01 | 0.46 | 0.4611 | 0.3907 | 2047725 |
| 1733960400 | 0.4605 | 0.0204 | 4.64 | 0.469 | 0.469 | 0.4321 | 1375844 |
| 1733874000 | 0.4401 | -0.048 | -9.83 | 0.481 | 0.484 | 0.4261 | 2419692 |
| 1733787600 | 0.4881 | 0.0389 | 8.66 | 0.5087 | 0.5087 | 0.4704 | 4087901 |
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
