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 | 0.0065 | 20.3125 | 0.032 | 0.0415 | 0.0285 | 16530 | 0.03698548 | DE |
| 4 | -0.0285 | -42.5373134328 | 0.067 | 0.0675 | 0.0255 | 23018 | 0.04232719 | DE |
| 12 | 0.002 | 5.47945205479 | 0.0365 | 0.086 | 0.015 | 71506 | 0.03813355 | DE |
| 26 | -0.0015 | -3.75 | 0.04 | 0.086 | 0.015 | 57358 | 0.04172874 | DE |
| 52 | -0.0735 | -65.625 | 0.112 | 0.119 | 0.015 | 65286 | 0.05826033 | DE |
| 156 | -0.0735 | -65.625 | 0.112 | 0.119 | 0.015 | 65286 | 0.05826033 | DE |
| 260 | -0.0735 | -65.625 | 0.112 | 0.119 | 0.015 | 65286 | 0.05826033 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 0.035 | -0.0065 | -15.66 | 0.04 | 0.04 | 0.035 | 19700 |
| 1738272420 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0415 | 0 |
| 1738186020 | 0.0415 | 0 | 0.00 | 0.0285 | 0.0415 | 0.0285 | 14620 |
| 1738099620 | 0.0415 | 0.013 | 45.61 | 0.04 | 0.0415 | 0.04 | 24500 |
| 1738013220 | 0.0285 | -0.0035 | -10.94 | 0.0285 | 0.0285 | 0.0285 | 12000 |
| 1737754020 | 0.032 | -0.0065 | -16.88 | 0.032 | 0.032 | 0.032 | 15000 |
| 1737667620 | 0.0385 | 0.0035 | 10.00 | 0.0325 | 0.0385 | 0.0325 | 20567 |
| 1737581220 | 0.035 | 0.002 | 6.06 | 0.0275 | 0.0415 | 0.0275 | 116950 |
| 1737494820 | 0.033 | -0.0085 | -20.48 | 0.033 | 0.033 | 0.033 | 2500 |
| 1737408420 | 0.0415 | 0.0045 | 12.16 | 0.0415 | 0.0415 | 0.0415 | 118 |
| 1737149220 | 0.037 | -0.008 | -17.78 | 0.037 | 0.037 | 0.037 | 1361 |
| 1737062820 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1736976420 | 0.045 | -0.0105 | -18.92 | 0.0359999 | 0.045 | 0.0359999 | 1900 |
| 1736890020 | 0.0555 | 0.0300001 | 117.65 | 0.045 | 0.0565 | 0.0445 | 90000 |
| 1736803620 | 0.0254999 | -0.0345 | -57.50 | 0.0254999 | 0.0254999 | 0.0254999 | 300 |
| 1736544420 | 0.06 | 0.018 | 42.86 | 0.042 | 0.06 | 0.042 | 9490 |
| 1736458020 | 0.042 | 0.0065001 | 18.31 | 0.0675 | 0.0675 | 0.039 | 30166 |
| 1736371620 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1736285220 | 0.0354999 | -0.0135 | -27.55 | 0.0505 | 0.0505 | 0.032 | 27842 |
| 1736198820 | 0.049 | -0.0005 | -1.01 | 0.049 | 0.049 | 0.049 | 12000 |
| 1735939620 | 0.0495 | -0.001 | -1.98 | 0.067 | 0.067 | 0.0495 | 12000 |
| 1735853220 | 0.0505 | -0.0045 | -8.18 | 0.0695 | 0.0695 | 0.0465 | 69669 |
| 1735594020 | 0.055 | -0.011 | -16.67 | 0.0405 | 0.0859999 | 0.0405 | 102500 |
| 1735334820 | 0.066 | 0.019 | 40.43 | 0.0295 | 0.0765 | 0.0295 | 210188 |
| 1734989220 | 0.047 | 0.023 | 95.83 | 0.016 | 0.07 | 0.016 | 1237888 |
| 1734730020 | 0.024 | 0.0085 | 54.84 | 0.016 | 0.024 | 0.0155 | 168900 |
| 1734643620 | 0.0155 | -0.005 | -24.39 | 0.0155 | 0.0155 | 0.0155 | 29750 |
| 1734557220 | 0.0205 | 0.0035 | 20.59 | 0.028 | 0.028 | 0.015 | 113735 |
| 1734470820 | 0.017 | -0.0045 | -20.93 | 0.025 | 0.0275 | 0.016 | 92680 |
| 1734384420 | 0.0214999 | -0.007 | -24.56 | 0.033 | 0.033 | 0.02 | 108815 |
| 1734125220 | 0.0285 | 0.0005 | 1.79 | 0.0285 | 0.0285 | 0.0285 | 4999 |
| 1734038820 | 0.028 | 0.004 | 16.67 | 0.0195 | 0.028 | 0.0195 | 20500 |
| 1733952420 | 0.024 | 0.004 | 20.00 | 0.0179999 | 0.024 | 0.0179999 | 44576 |
| 1733866020 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1733779620 | 0.02 | -0.0035 | -14.89 | 0.02 | 0.02 | 0.02 | 10000 |
| 1733520420 | 0.0235 | -0.001 | -4.08 | 0.0155 | 0.0285 | 0.0155 | 62950 |
| 1733434020 | 0.0245 | -0.0005 | -2.00 | 0.0155 | 0.025 | 0.0155 | 73200 |
| 1733347620 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 1500 |
| 1733261220 | 0.025 | -0.009 | -26.47 | 0.025 | 0.025 | 0.025 | 17506 |
| 1733174820 | 0.034 | 0.0045 | 15.25 | 0.025 | 0.034 | 0.025 | 19000 |
| 1732915620 | 0.0295 | 0.0025 | 9.26 | 0.0254999 | 0.0295 | 0.0254999 | 25700 |
| 1732829220 | 0.027 | 0 | 0.00 | 0.03 | 0.03 | 0.027 | 75934 |
| 1732742820 | 0.027 | 0 | 0.00 | 0.0275 | 0.034 | 0.027 | 122000 |
| 1732656420 | 0.027 | 0.0015001 | 5.88 | 0.0254999 | 0.03 | 0.0254999 | 7900 |
| 1732570020 | 0.0254999 | -0.002 | -7.27 | 0.0265 | 0.0325 | 0.0254999 | 226500 |
| 1732310820 | 0.0275 | -0.007 | -20.29 | 0.0275 | 0.0275 | 0.0275 | 650 |
| 1732224420 | 0.0345 | 0.0075 | 27.78 | 0.026 | 0.0345 | 0.026 | 12450 |
| 1732138020 | 0.027 | -0.0065 | -19.40 | 0.0254999 | 0.027 | 0.0254999 | 84077 |
| 1732051620 | 0.0335 | 0.0035 | 11.67 | 0.039 | 0.039 | 0.0335 | 7000 |
| 1731965220 | 0.03 | -0.002 | -6.25 | 0.032 | 0.032 | 0.03 | 11500 |
| 1731705960 | 0.032 | 0.006 | 23.08 | 0.0265 | 0.032 | 0.0265 | 32300 |
| 1731619560 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1731533160 | 0.026 | 0.001 | 4.00 | 0.0235 | 0.0395 | 0.0235 | 26930 |
| 1731446820 | 0.025 | -0.003 | -10.71 | 0.021 | 0.0295 | 0.021 | 139495 |
| 1731360420 | 0.028 | -0.0085 | -23.29 | 0.0395 | 0.0395 | 0.027 | 34700 |
| 1731101220 | 0.0365 | 0.0065 | 21.67 | 0.0365 | 0.0365 | 0.0365 | 12500 |
| 1731014760 | 0.03 | 0.001 | 3.45 | 0.03 | 0.0359999 | 0.03 | 3287 |
| 1730928360 | 0.029 | -0.002 | -6.45 | 0.032 | 0.037 | 0.029 | 6977 |
| 1730841960 | 0.031 | 0.0045 | 16.98 | 0.03 | 0.0325 | 0.03 | 26050 |
| 1730755560 | 0.0265 | -0.009 | -25.35 | 0.0245 | 0.0265 | 0.0245 | 48809 |
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
