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 | -0.13 | -3.26633165829 | 3.98 | 4.14 | 3.8 | 25311 | 3.91555099 | CS |
| 4 | -0.41 | -9.62441314554 | 4.26 | 4.41 | 3.8 | 19113 | 4.08791445 | CS |
| 12 | -0.65 | -14.4444444444 | 4.5 | 5.6 | 3.8 | 15407 | 4.60584531 | CS |
| 26 | -1.81 | -31.9787985866 | 5.66 | 6.3 | 3.8 | 16805 | 4.94262288 | CS |
| 52 | 0.08 | 2.12201591512 | 3.77 | 6.3 | 3.77 | 25972 | 4.99409811 | CS |
| 156 | -36.13 | -90.3701850925 | 39.98 | 47 | 3.65 | 79094 | 13.56714335 | CS |
| 260 | -4.15 | -51.875 | 8 | 47 | 3.65 | 99396 | 19.80631674 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 3.85 | 0.01 | 0.26 | 3.85 | 3.92 | 3.8 | 9019 |
| 1732833600 | 3.84 | -0.02 | -0.52 | 3.85 | 3.93 | 3.84 | 21104 |
| 1732747200 | 3.86 | -0.07 | -1.78 | 3.92 | 3.92 | 3.8 | 54046 |
| 1732660800 | 3.93 | -0.2 | -4.84 | 4.1 | 4.1 | 3.93 | 30372 |
| 1732574400 | 4.13 | 0.04 | 0.98 | 4.05 | 4.14 | 4.05 | 12222 |
| 1732315200 | 4.09 | 0.14 | 3.54 | 3.98 | 4.09 | 3.98 | 8810 |
| 1732228800 | 3.95 | -0.21 | -5.05 | 4.07 | 4.07 | 3.93 | 11648 |
| 1732142400 | 4.16 | -0.07 | -1.65 | 4.24 | 4.25 | 4.08 | 15720 |
| 1732056000 | 4.23 | -0.07 | -1.63 | 4.35 | 4.35 | 4.23 | 6820 |
| 1731969600 | 4.3 | 0.05 | 1.18 | 4.3 | 4.34 | 4.22 | 21902 |
| 1731710400 | 4.25 | -0.04 | -0.93 | 4.2699999 | 4.29 | 4.16 | 7372 |
| 1731624000 | 4.29 | 0.28 | 6.98 | 4.0599999 | 4.29 | 4.01 | 20036 |
| 1731537600 | 4.01 | 0.04 | 1.01 | 3.94 | 4.05 | 3.91 | 5932 |
| 1731451200 | 3.97 | -0.08 | -1.98 | 4.13 | 4.13 | 3.95 | 8741 |
| 1731364800 | 4.05 | -0.09 | -2.17 | 4.04 | 4.0599999 | 4.01 | 13368 |
| 1731105600 | 4.14 | 0.13 | 3.24 | 4.28 | 4.28 | 3.95 | 46120 |
| 1731019200 | 4.01 | -0.33 | -7.60 | 4.32 | 4.32 | 4.01 | 32519 |
| 1730932800 | 4.34 | 0.04 | 0.93 | 4.25 | 4.34 | 4.17 | 18317 |
| 1730846400 | 4.3 | 0.1 | 2.38 | 4.17 | 4.34 | 4.17 | 34506 |
| 1730760000 | 4.2 | -0.06 | -1.41 | 4.41 | 4.41 | 4.17 | 9394 |
| 1730497200 | 4.26 | 0.08 | 1.91 | 4.26 | 4.3 | 4.2 | 3319 |
| 1730410800 | 4.18 | -0.12 | -2.79 | 4.3099999 | 4.3099999 | 4.18 | 5646 |
| 1730324400 | 4.3 | -0.05 | -1.15 | 4.3 | 4.3099999 | 4.23 | 8989 |
| 1730238000 | 4.35 | -0.03 | -0.68 | 4.38 | 4.43 | 4.25 | 9887 |
| 1730151600 | 4.38 | -0.09 | -2.01 | 4.48 | 4.48 | 4.25 | 24257 |
| 1729892400 | 4.47 | -0.09 | -1.97 | 4.58 | 4.58 | 4.47 | 16866 |
| 1729806000 | 4.5599999 | -0.21 | -4.40 | 4.84 | 4.84 | 4.5599999 | 16246 |
| 1729719600 | 4.7699999 | -0.07 | -1.45 | 4.82 | 4.9 | 4.7699999 | 15229 |
| 1729633200 | 4.84 | -0.09 | -1.83 | 4.91 | 4.98 | 4.82 | 12225 |
| 1729546800 | 4.93 | 0.02 | 0.41 | 4.91 | 4.93 | 4.9 | 2800 |
| 1729287600 | 4.91 | -0.05 | -1.01 | 4.96 | 4.96 | 4.9 | 7849 |
| 1729201200 | 4.96 | -0.17 | -3.31 | 5.13 | 5.13 | 4.8 | 10608 |
| 1729114800 | 5.13 | 0.11 | 2.19 | 5.19 | 5.19 | 5.08 | 5666 |
| 1729028400 | 5.0199999 | -0.06 | -1.18 | 4.96 | 5.09 | 4.9 | 14460 |
| 1728682800 | 5.08 | 0.08 | 1.60 | 5.19 | 5.19 | 5.08 | 2094 |
| 1728596400 | 5 | -0.12 | -2.34 | 5.0199999 | 5.08 | 5 | 4457 |
| 1728510000 | 5.12 | 0.13 | 2.61 | 4.9 | 5.18 | 4.9 | 11043 |
| 1728423600 | 4.99 | -0.03 | -0.60 | 5.01 | 5.01 | 4.97 | 3251 |
| 1728337200 | 5.0199999 | -0.07 | -1.38 | 5.05 | 5.13 | 4.95 | 8759 |
| 1728078000 | 5.09 | 0.12 | 2.41 | 4.97 | 5.15 | 4.93 | 10439 |
| 1727991600 | 4.97 | -0.04 | -0.80 | 4.95 | 4.99 | 4.71 | 12675 |
| 1727905200 | 5.01 | -0.13 | -2.53 | 5.01 | 5.12 | 4.9 | 14546 |
| 1727818800 | 5.14 | -0.09 | -1.72 | 5.07 | 5.14 | 5.0599999 | 5350 |
| 1727732400 | 5.23 | -0.07 | -1.32 | 5.2 | 5.23 | 5.14 | 3950 |
| 1727473200 | 5.3 | -0.05 | -0.93 | 5.34 | 5.4 | 5.25 | 4950 |
| 1727386800 | 5.35 | 0.07 | 1.33 | 5.25 | 5.35 | 5.25 | 11750 |
| 1727300400 | 5.28 | -0.21 | -3.83 | 5.3 | 5.51 | 5.11 | 10900 |
| 1727214000 | 5.49 | -0.06 | -1.08 | 5.55 | 5.55 | 5.49 | 3900 |
| 1727127600 | 5.55 | 0.05 | 0.91 | 5.43 | 5.58 | 5.43 | 5533 |
| 1726868400 | 5.5 | 0.1 | 1.85 | 5.5 | 5.51 | 5.3 | 15720 |
| 1726782000 | 5.4 | -0.09 | -1.64 | 5.58 | 5.58 | 5.4 | 16451 |
| 1726695600 | 5.49 | 0.09 | 1.67 | 5.46 | 5.54 | 5.38 | 2565 |
| 1726609200 | 5.4 | -0.15 | -2.70 | 5.48 | 5.59 | 5.4 | 19340 |
| 1726522800 | 5.55 | 0.03 | 0.54 | 5.53 | 5.6 | 5.45 | 14710 |
| 1726263600 | 5.5199999 | 0.15 | 2.79 | 5.44 | 5.55 | 5.37 | 40693 |
| 1726177200 | 5.37 | 0.31 | 6.13 | 5.0599999 | 5.45 | 5.0599999 | 55631 |
| 1726090800 | 5.0599999 | 0.38 | 8.12 | 4.71 | 5.0599999 | 4.69 | 20152 |
| 1726004400 | 4.68 | 0.23 | 5.17 | 4.48 | 5 | 4.48 | 41171 |
| 1725918000 | 4.45 | 0.12 | 2.77 | 4.3099999 | 4.72 | 4.3099999 | 37088 |
| 1725658800 | 4.33 | -0.09 | -2.04 | 4.5 | 4.5599999 | 4.24 | 20315 |
| 1725572400 | 4.42 | -0.33 | -6.95 | 4.75 | 4.75 | 4.4 | 20720 |
| 1725486000 | 4.75 | 0.07 | 1.50 | 4.7 | 4.75 | 4.6 | 40913 |
| 1725399600 | 4.68 | 0.17 | 3.77 | 4.69 | 4.85 | 4.55 | 49637 |
| 1725054000 | 4.51 | 0.32 | 7.64 | 4.3 | 4.57 | 4.23 | 42022 |
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
