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 | 0.46 | 15.9722222222 | 2.88 | 3.33 | 2.83 | 3078118 | 3.1209329 | CS |
| 4 | 0.33 | 10.9634551495 | 3.01 | 3.33 | 2.76 | 2061747 | 3.00777792 | CS |
| 12 | 1.13 | 51.1312217195 | 2.21 | 3.33 | 1.91 | 2350682 | 2.65346805 | CS |
| 26 | 0.23 | 7.39549839228 | 3.11 | 3.37 | 1.91 | 2119777 | 2.62773953 | CS |
| 52 | 0.82 | 32.5396825397 | 2.52 | 3.37 | 1.91 | 1958701 | 2.62328924 | CS |
| 156 | 1.2 | 56.0747663551 | 2.14 | 3.37 | 1.19 | 2155284 | 2.02031511 | CS |
| 260 | 2.76 | 475.862068966 | 0.58 | 3.37 | 0.235 | 1919161 | 1.84411137 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732142400 | 3.19 | -0.1 | -3.04 | 3.2799999 | 3.32 | 3.15 | 2384263 |
| 1732056000 | 3.29 | 0.13 | 4.11 | 3.17 | 3.33 | 3.12 | 3512147 |
| 1731969600 | 3.16 | 0.23 | 7.85 | 3.04 | 3.2599999 | 3.0299999 | 4709369 |
| 1731710400 | 2.93 | 0.02 | 0.69 | 2.89 | 3.12 | 2.86 | 3341504 |
| 1731624000 | 2.91 | 0 | 0.00 | 2.88 | 2.93 | 2.83 | 1443307 |
| 1731537600 | 2.91 | -0.09 | -3.00 | 3.05 | 3.06 | 2.89 | 1950799 |
| 1731451200 | 3 | 0.15 | 5.26 | 2.79 | 3.02 | 2.7799999 | 1924133 |
| 1731364800 | 2.85 | -0.03 | -1.04 | 2.84 | 2.85 | 2.7599999 | 1446671 |
| 1731105600 | 2.88 | -0.06 | -2.04 | 2.95 | 2.96 | 2.8 | 1915813 |
| 1731019200 | 2.94 | 0.07 | 2.44 | 2.86 | 3.04 | 2.86 | 1818704 |
| 1730932800 | 2.87 | 0.01 | 0.35 | 2.93 | 2.96 | 2.83 | 1513258 |
| 1730846400 | 2.86 | -0.01 | -0.35 | 2.9 | 2.92 | 2.84 | 821295 |
| 1730760000 | 2.87 | -0.04 | -1.37 | 2.86 | 2.9 | 2.7799999 | 1316782 |
| 1730497200 | 2.91 | -0.02 | -0.68 | 2.95 | 3.0099999 | 2.89 | 3326628 |
| 1730410800 | 2.93 | -0.05 | -1.68 | 2.97 | 2.97 | 2.86 | 3645461 |
| 1730324400 | 2.98 | -0.05 | -1.65 | 3 | 3.0299999 | 2.95 | 1266619 |
| 1730238000 | 3.0299999 | -0.07 | -2.26 | 3.11 | 3.13 | 3 | 1004646 |
| 1730151600 | 3.1 | 0.06 | 1.97 | 3 | 3.13 | 2.98 | 1389954 |
| 1729892400 | 3.04 | 0.01 | 0.33 | 3.02 | 3.09 | 2.98 | 964104 |
| 1729806000 | 3.0299999 | 0.03 | 1.00 | 3.0099999 | 3.06 | 2.98 | 1539483 |
| 1729719600 | 3 | -0.16 | -5.06 | 3.13 | 3.13 | 2.95 | 2239641 |
| 1729633200 | 3.16 | 0.02 | 0.64 | 3.11 | 3.18 | 3.06 | 3196045 |
| 1729546800 | 3.14 | -0.13 | -3.98 | 3.29 | 3.3 | 3.11 | 3026232 |
| 1729287600 | 3.27 | 0.2 | 6.51 | 3.1 | 3.31 | 3.06 | 4331452 |
| 1729201200 | 3.07 | 0.08 | 2.68 | 3.0099999 | 3.17 | 3.0099999 | 3568915 |
| 1729114800 | 2.99 | 0.31 | 11.57 | 2.74 | 3.07 | 2.74 | 5494356 |
| 1729028400 | 2.68 | 0.05 | 1.90 | 2.62 | 2.68 | 2.57 | 1217791 |
| 1728682800 | 2.63 | 0.05 | 1.94 | 2.56 | 2.63 | 2.54 | 1683987 |
| 1728596400 | 2.58 | -0.03 | -1.15 | 2.5299999 | 2.59 | 2.5299999 | 2660848 |
| 1728510000 | 2.61 | 0 | 0.00 | 2.61 | 2.61 | 2.61 | 0 |
| 1728423600 | 2.61 | 0.03 | 1.16 | 2.55 | 2.61 | 2.5299999 | 1331828 |
| 1728337200 | 2.58 | -0.06 | -2.27 | 2.67 | 2.67 | 2.5299999 | 2062261 |
| 1728078000 | 2.64 | 0.06 | 2.33 | 2.59 | 2.68 | 2.58 | 1973749 |
| 1727991600 | 2.58 | 0.01 | 0.39 | 2.62 | 2.67 | 2.55 | 2345684 |
| 1727905200 | 2.57 | 0.01 | 0.39 | 2.55 | 2.6 | 2.55 | 1756378 |
| 1727818800 | 2.56 | 0.1 | 4.07 | 2.46 | 2.57 | 2.46 | 1648715 |
| 1727730000 | 2.46 | -0.04 | -1.60 | 2.48 | 2.52 | 2.41 | 1204950 |
| 1727473200 | 2.5 | -0.02 | -0.79 | 2.5299999 | 2.55 | 2.48 | 1522773 |
| 1727386800 | 2.52 | -0.01 | -0.40 | 2.57 | 2.6 | 2.49 | 1997791 |
| 1727300400 | 2.5299999 | 0.11 | 4.55 | 2.45 | 2.59 | 2.45 | 3457028 |
| 1727214000 | 2.42 | 0.05 | 2.11 | 2.42 | 2.48 | 2.4 | 2263816 |
| 1727127600 | 2.37 | 0.09 | 3.95 | 2.3 | 2.44 | 2.29 | 8287225 |
| 1726868400 | 2.2799999 | 0.13 | 6.05 | 2.23 | 2.29 | 2.2 | 5533083 |
| 1726782000 | 2.15 | 0.09 | 4.37 | 2.13 | 2.16 | 2.11 | 1662493 |
| 1726695600 | 2.06 | -0.05 | -2.37 | 2.12 | 2.13 | 2.06 | 2649836 |
| 1726609200 | 2.11 | -0.01 | -0.47 | 2.13 | 2.16 | 2.1 | 957347 |
| 1726522800 | 2.12 | -0.01 | -0.47 | 2.15 | 2.16 | 2.1 | 904432 |
| 1726263600 | 2.13 | -0.07 | -3.18 | 2.2 | 2.22 | 2.1 | 1855807 |
| 1726177200 | 2.2 | 0.06 | 2.80 | 2.16 | 2.24 | 2.16 | 1130185 |
| 1726090800 | 2.14 | 0.17 | 8.63 | 2.0299999 | 2.17 | 2.0099999 | 2990304 |
| 1726004400 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 0 |
| 1725918000 | 1.97 | 0.03 | 1.55 | 1.98 | 1.99 | 1.95 | 1244285 |
| 1725658800 | 1.94 | -0.08 | -3.96 | 2.02 | 2.0299999 | 1.91 | 2600860 |
| 1725572400 | 2.02 | -0.05 | -2.42 | 2.07 | 2.07 | 2.0099999 | 1549444 |
| 1725486000 | 2.07 | 0.01 | 0.49 | 2.07 | 2.13 | 2.05 | 1683393 |
| 1725399600 | 2.06 | -0.17 | -7.62 | 2.22 | 2.22 | 2.05 | 3688973 |
| 1725054000 | 2.23 | 0.01 | 0.45 | 2.24 | 2.25 | 2.2 | 2227177 |
| 1724967600 | 2.22 | 0.01 | 0.45 | 2.21 | 2.2599999 | 2.17 | 2284932 |
| 1724881200 | 2.21 | -0.07 | -3.07 | 2.25 | 2.2599999 | 2.18 | 3838892 |
| 1724794800 | 2.2799999 | -0.02 | -0.87 | 2.27 | 2.33 | 2.24 | 1156970 |
| 1724708400 | 2.3 | 0.01 | 0.44 | 2.34 | 2.39 | 2.2799999 | 2521915 |
| 1724449200 | 2.29 | 0.26 | 12.81 | 2.15 | 2.38 | 2.15 | 4503113 |
| 1724362800 | 2.0299999 | -0.12 | -5.58 | 2.15 | 2.16 | 2.02 | 2575906 |
| 1724276400 | 2.15 | 0.03 | 1.42 | 2.11 | 2.15 | 2.1 | 1238608 |
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
