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 | 0.048 | 19.3548387097 | 0.248 | 0.304 | 0.24 | 78125 | 0.26801986 | DE |
| 4 | -0.168 | -36.2068965517 | 0.464 | 0.464 | 0.24 | 64946 | 0.3176274 | DE |
| 12 | 0.0965 | 48.3709273183 | 0.1995 | 0.473 | 0.1995 | 77318 | 0.3020422 | DE |
| 26 | -0.01 | -3.26797385621 | 0.306 | 0.473 | 0.173 | 49998 | 0.28653725 | DE |
| 52 | 0.1568001 | 112.643830922 | 0.1391999 | 0.473 | 0.1134 | 46728 | 0.25083097 | DE |
| 156 | -0.0285 | -8.78274268105 | 0.3245 | 0.473 | 0.11 | 43710 | 0.24071904 | DE |
| 260 | -0.0285 | -8.78274268105 | 0.3245 | 0.473 | 0.11 | 43710 | 0.24071904 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 0.304 | 0.034 | 12.59 | 0.2819999 | 0.304 | 0.2819999 | 9468 |
| 1732224420 | 0.27 | 0.007 | 2.66 | 0.265 | 0.27 | 0.265 | 10333 |
| 1732138020 | 0.263 | -0.003 | -1.13 | 0.281 | 0.281 | 0.253 | 26850 |
| 1732051620 | 0.266 | -0.019 | -6.67 | 0.2899999 | 0.298 | 0.266 | 144653 |
| 1731965220 | 0.2849998 | 0.0449998 | 18.75 | 0.245 | 0.2899999 | 0.245 | 139039 |
| 1731705960 | 0.24 | -0.02 | -7.69 | 0.248 | 0.261 | 0.24 | 69750 |
| 1731619560 | 0.26 | 0.019 | 7.88 | 0.246 | 0.279 | 0.244 | 30920 |
| 1731533160 | 0.241 | -0.044 | -15.44 | 0.2839999 | 0.294 | 0.241 | 36253 |
| 1731446820 | 0.2849998 | 0.0149998 | 5.56 | 0.261 | 0.2849998 | 0.243 | 47475 |
| 1731360420 | 0.27 | -0.061 | -18.43 | 0.301 | 0.332 | 0.265 | 120764 |
| 1731101220 | 0.331 | 0.021 | 6.77 | 0.36 | 0.37 | 0.331 | 26760 |
| 1731014760 | 0.31 | -0.011 | -3.43 | 0.33 | 0.354 | 0.307 | 40447 |
| 1730928360 | 0.321 | -0.003 | -0.93 | 0.322 | 0.328 | 0.3 | 140009 |
| 1730841960 | 0.324 | -0.013 | -3.86 | 0.329 | 0.3439999 | 0.324 | 62100 |
| 1730755560 | 0.337 | -0.02 | -5.60 | 0.37 | 0.37 | 0.328 | 40178 |
| 1730496360 | 0.357 | 0.007 | 2.00 | 0.361 | 0.371 | 0.357 | 23095 |
| 1730409960 | 0.35 | -0.048 | -12.06 | 0.391 | 0.4099999 | 0.334 | 93693 |
| 1730323560 | 0.398 | -0.044 | -9.95 | 0.441 | 0.441 | 0.398 | 25681 |
| 1730237160 | 0.442 | 0.049 | 12.47 | 0.429 | 0.442 | 0.426 | 49300 |
| 1730150760 | 0.393 | -0.057 | -12.67 | 0.447 | 0.447 | 0.393 | 93220 |
| 1729888020 | 0.45 | 0.026 | 6.13 | 0.464 | 0.464 | 0.4109999 | 78404 |
| 1729801560 | 0.424 | 0.007 | 1.68 | 0.467 | 0.467 | 0.423 | 55130 |
| 1729715160 | 0.417 | -0.047 | -10.13 | 0.445 | 0.456 | 0.401 | 73256 |
| 1729628760 | 0.464 | 0.024 | 5.45 | 0.439 | 0.473 | 0.419 | 208552 |
| 1729542360 | 0.44 | 0.05 | 12.82 | 0.421 | 0.468 | 0.417 | 351559 |
| 1729283160 | 0.39 | 0.06 | 18.18 | 0.34 | 0.39 | 0.335 | 117737 |
| 1729196760 | 0.33 | 0.02 | 6.45 | 0.321 | 0.331 | 0.3 | 51102 |
| 1729110360 | 0.31 | -0.02 | -6.06 | 0.33 | 0.33 | 0.31 | 16547 |
| 1729023960 | 0.33 | 0.013 | 4.10 | 0.318 | 0.33 | 0.306 | 6873 |
| 1728937620 | 0.317 | 0.007 | 2.26 | 0.317 | 0.317 | 0.294 | 1538 |
| 1728678360 | 0.31 | 0.009 | 2.99 | 0.328 | 0.339 | 0.303 | 77964 |
| 1728591960 | 0.301 | -0.012 | -3.83 | 0.305 | 0.305 | 0.301 | 7447 |
| 1728505560 | 0.313 | 0.013 | 4.33 | 0.305 | 0.313 | 0.305 | 2200 |
| 1728419160 | 0.3 | 0.0100001 | 3.45 | 0.2889998 | 0.3 | 0.272 | 47830 |
| 1728332760 | 0.2899999 | 0.0020001 | 0.69 | 0.299 | 0.3 | 0.2889998 | 26351 |
| 1728073560 | 0.2879998 | 0.0379998 | 15.20 | 0.269 | 0.2879998 | 0.254 | 30015 |
| 1727987220 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1727900820 | 0.25 | -0.013 | -4.94 | 0.264 | 0.267 | 0.25 | 85865 |
| 1727814420 | 0.263 | 0.024 | 10.04 | 0.245 | 0.263 | 0.23 | 29318 |
| 1727728020 | 0.239 | 0.002 | 0.84 | 0.238 | 0.246 | 0.238 | 14023 |
| 1727468760 | 0.237 | -0.007 | -2.87 | 0.25 | 0.25 | 0.225 | 225760 |
| 1727382360 | 0.244 | -0.044 | -15.28 | 0.304 | 0.31 | 0.21 | 1450677 |
| 1727295960 | 0.2879998 | 0.0079998 | 2.86 | 0.2899999 | 0.2899999 | 0.2879998 | 1600 |
| 1727209560 | 0.28 | 0.018 | 6.87 | 0.266 | 0.2869998 | 0.265 | 33104 |
| 1727123160 | 0.262 | 0.003 | 1.16 | 0.261 | 0.276 | 0.256 | 8293 |
| 1726864020 | 0.259 | 0.02 | 8.37 | 0.251 | 0.259 | 0.236 | 52350 |
| 1726777560 | 0.239 | 0.02 | 9.13 | 0.233 | 0.25 | 0.211 | 47800 |
| 1726691220 | 0.219 | -0.021 | -8.75 | 0.23 | 0.23 | 0.219 | 57643 |
| 1726604760 | 0.24 | 0.002 | 0.84 | 0.237 | 0.24 | 0.228 | 44000 |
| 1726518420 | 0.238 | -0.009 | -3.64 | 0.23 | 0.238 | 0.23 | 12500 |
| 1726259160 | 0.247 | 0.013 | 5.56 | 0.238 | 0.247 | 0.237 | 23000 |
| 1726172760 | 0.234 | 0.006 | 2.63 | 0.222 | 0.234 | 0.206 | 26220 |
| 1726086360 | 0.228 | 0.004 | 1.79 | 0.221 | 0.228 | 0.221 | 2000 |
| 1725999960 | 0.224 | 0.017 | 8.21 | 0.206 | 0.224 | 0.206 | 8400 |
| 1725913620 | 0.207 | -0.012 | -5.48 | 0.209 | 0.21 | 0.207 | 19354 |
| 1725654360 | 0.219 | 0 | 0.00 | 0.219 | 0.219 | 0.219 | 1000 |
| 1725567960 | 0.219 | 0.006 | 2.82 | 0.218 | 0.219 | 0.202 | 3200 |
| 1725481560 | 0.213 | -0.011 | -4.91 | 0.209 | 0.213 | 0.209 | 15900 |
| 1725395160 | 0.224 | -0.002 | -0.88 | 0.224 | 0.224 | 0.201 | 13800 |
| 1725308760 | 0.226 | 0.005 | 2.26 | 0.226 | 0.226 | 0.226 | 6800 |
| 1725049560 | 0.221 | 0.006 | 2.79 | 0.1995 | 0.221 | 0.1995 | 6120 |
| 1724963160 | 0.215 | -0.003 | -1.38 | 0.216 | 0.22 | 0.215 | 9000 |
| 1724876760 | 0.218 | -0.004 | -1.80 | 0.218 | 0.218 | 0.218 | 1000 |
| 1724790420 | 0.222 | -0.008 | -3.48 | 0.224 | 0.23 | 0.222 | 49835 |
| 1724704020 | 0.23 | 0.001 | 0.44 | 0.239 | 0.239 | 0.219 | 6000 |
| 1724444820 | 0.229 | 0.012 | 5.53 | 0.223 | 0.229 | 0.207 | 7047 |
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
