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 | 0.83 | 14.4347826087 | 5.75 | 6.67 | 5.6 | 52834 | 6.10678073 | CS |
| 4 | 1.65 | 33.4685598377 | 4.93 | 6.67 | 4.83 | 58413 | 5.57679847 | CS |
| 12 | 2.75 | 71.8015665796 | 3.83 | 6.67 | 3.67 | 57352 | 4.97871441 | CS |
| 26 | 3.28 | 99.3939393939 | 3.3 | 6.67 | 3.11 | 42046 | 4.48402473 | CS |
| 52 | 4.16 | 171.900826446 | 2.42 | 6.67 | 2.42 | 36191 | 3.82249867 | CS |
| 156 | 2.75 | 71.8015665796 | 3.83 | 6.67 | 1.74 | 23008 | 3.47276629 | CS |
| 260 | 2.75 | 71.8015665796 | 3.83 | 6.67 | 1.74 | 23008 | 3.47276629 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 6.58 | 0.08 | 1.23 | 6.46 | 6.67 | 6.46 | 39644 |
| 1732228800 | 6.5 | 0.28 | 4.50 | 6.25 | 6.61 | 6.25 | 35402 |
| 1732142400 | 6.22 | 0.33 | 5.60 | 5.89 | 6.22 | 5.89 | 135762 |
| 1732056000 | 5.89 | 0.06 | 1.03 | 5.72 | 5.97 | 5.72 | 8020 |
| 1731969600 | 5.83 | 0.08 | 1.39 | 5.7 | 5.99 | 5.6 | 34613 |
| 1731710400 | 5.75 | 0.08 | 1.41 | 5.75 | 5.8 | 5.73 | 50375 |
| 1731624000 | 5.67 | -0.15 | -2.58 | 5.88 | 5.88 | 5.67 | 277575 |
| 1731537600 | 5.82 | 0.03 | 0.52 | 5.79 | 5.9 | 5.66 | 3771 |
| 1731451200 | 5.79 | -0.15 | -2.53 | 5.91 | 5.94 | 5.78 | 3680 |
| 1731364800 | 5.94 | -0.05 | -0.83 | 5.99 | 5.99 | 5.83 | 10429 |
| 1731105600 | 5.99 | 0.06 | 1.01 | 5.99 | 6 | 5.82 | 35690 |
| 1731019200 | 5.93 | 0.25 | 4.40 | 5.92 | 6.05 | 5.54 | 59865 |
| 1730932800 | 5.68 | 0.43 | 8.19 | 5.2699999 | 5.8099999 | 5.2 | 61301 |
| 1730846400 | 5.25 | -0.05 | -0.94 | 5.48 | 5.48 | 5.25 | 2412 |
| 1730760000 | 5.3 | 0.05 | 0.95 | 5.24 | 5.4 | 5.24 | 37134 |
| 1730497200 | 5.25 | 0.02 | 0.38 | 5.24 | 5.25 | 5.2 | 7800 |
| 1730410800 | 5.23 | 0.11 | 2.15 | 5.18 | 5.25 | 5.18 | 27400 |
| 1730324400 | 5.12 | 0.02 | 0.39 | 5.0599999 | 5.12 | 5.0599999 | 3320 |
| 1730238000 | 5.1 | 0 | 0.00 | 5.17 | 5.25 | 5.1 | 103443 |
| 1730151600 | 5.1 | 0.05 | 0.99 | 5.0199999 | 5.11 | 5 | 55036 |
| 1729892400 | 5.05 | 0.05 | 1.00 | 4.93 | 5.05 | 4.83 | 215238 |
| 1729806000 | 5 | 0.05 | 1.01 | 4.95 | 5.01 | 4.94 | 89705 |
| 1729719600 | 4.95 | -0.04 | -0.80 | 4.99 | 4.99 | 4.92 | 550 |
| 1729633200 | 4.99 | 0.1 | 2.04 | 4.88 | 5.09 | 4.88 | 71219 |
| 1729546800 | 4.89 | 0.06 | 1.24 | 4.88 | 4.94 | 4.88 | 34500 |
| 1729287600 | 4.83 | 0 | 0.00 | 4.83 | 4.83 | 4.83 | 4 |
| 1729201200 | 4.83 | -0.07 | -1.43 | 4.78 | 4.9 | 4.75 | 5300 |
| 1729114800 | 4.9 | 0.1 | 2.08 | 4.83 | 4.9 | 4.82 | 20737 |
| 1729028400 | 4.8 | 0.1 | 2.13 | 4.7 | 5 | 4.7 | 25223 |
| 1728682800 | 4.7 | -0.05 | -1.05 | 4.61 | 4.7 | 4.5 | 56213 |
| 1728596400 | 4.75 | 0.05 | 1.06 | 4.71 | 4.75 | 4.71 | 2794 |
| 1728510000 | 4.7 | -0.02 | -0.42 | 4.75 | 4.95 | 4.6 | 43640 |
| 1728423600 | 4.72 | -0.23 | -4.65 | 4.87 | 4.87 | 4.72 | 2200 |
| 1728337200 | 4.95 | 0.05 | 1.02 | 4.9 | 4.95 | 4.9 | 3628 |
| 1728078000 | 4.9 | -0.1 | -2.00 | 4.91 | 5.29 | 4.85 | 103058 |
| 1727991600 | 5 | 0.65 | 14.94 | 4.48 | 5 | 4.48 | 850302 |
| 1727905200 | 4.35 | 0.2 | 4.82 | 4.2 | 4.55 | 4.08 | 257436 |
| 1727818800 | 4.15 | 0.03 | 0.73 | 4.07 | 4.15 | 4.07 | 5800 |
| 1727732400 | 4.12 | 0.26 | 6.74 | 4.08 | 4.28 | 4.08 | 68896 |
| 1727473200 | 3.86 | -0.19 | -4.69 | 4.1 | 4.2 | 3.86 | 97902 |
| 1727386800 | 4.05 | 0.15 | 3.85 | 3.9 | 4.0599999 | 3.9 | 231000 |
| 1727300400 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1727214000 | 3.9 | -0.1 | -2.50 | 4 | 4 | 3.9 | 2300 |
| 1727127600 | 4 | 0.25 | 6.67 | 3.75 | 4 | 3.75 | 24485 |
| 1726868400 | 3.75 | 0 | 0.00 | 3.71 | 3.75 | 3.71 | 9400 |
| 1726782000 | 3.75 | -0.03 | -0.79 | 3.67 | 3.75 | 3.67 | 20600 |
| 1726695600 | 3.78 | 0.08 | 2.16 | 3.67 | 3.78 | 3.67 | 1110 |
| 1726609200 | 3.7 | -0.05 | -1.33 | 3.75 | 3.75 | 3.69 | 2663 |
| 1726522800 | 3.75 | -0.09 | -2.34 | 3.79 | 3.79 | 3.75 | 4489 |
| 1726263600 | 3.84 | -0.05 | -1.29 | 3.84 | 3.84 | 3.84 | 100 |
| 1726177200 | 3.89 | 0.07 | 1.83 | 3.84 | 3.9 | 3.84 | 2407 |
| 1726090800 | 3.82 | 0 | 0.00 | 3.98 | 3.98 | 3.8 | 5203 |
| 1726004400 | 3.82 | 0.02 | 0.53 | 3.74 | 3.82 | 3.74 | 500 |
| 1725918000 | 3.8 | 0 | 0.00 | 3.8 | 3.84 | 3.79 | 36006 |
| 1725658800 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 3000 |
| 1725572400 | 3.8 | 0.05 | 1.33 | 3.76 | 3.8 | 3.75 | 1800 |
| 1725486000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 100 |
| 1725399600 | 3.75 | -0.08 | -2.09 | 3.77 | 3.77 | 3.75 | 2795 |
| 1725054000 | 3.83 | -0.09 | -2.30 | 3.83 | 3.83 | 3.83 | 505 |
| 1724967600 | 3.92 | 0.17 | 4.53 | 3.75 | 4 | 3.75 | 4107 |
| 1724881200 | 3.75 | -0.14 | -3.60 | 3.82 | 3.82 | 3.75 | 29311 |
| 1724794800 | 3.89 | -0.04 | -1.02 | 3.88 | 3.89 | 3.88 | 300 |
| 1724708400 | 3.93 | 0 | 0.00 | 3.93 | 3.93 | 3.93 | 0 |
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
