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 | -0.025 | -12.5 | 0.2 | 0.2 | 0.155 | 65120 | 0.17403102 | CS |
| 4 | -0.205 | -53.9473684211 | 0.38 | 0.385 | 0.155 | 82420 | 0.21246542 | CS |
| 12 | -0.475 | -73.0769230769 | 0.65 | 0.66 | 0.155 | 60906 | 0.39949369 | CS |
| 26 | -0.325 | -65 | 0.5 | 0.85 | 0.155 | 65067 | 0.50067934 | CS |
| 52 | -0.13 | -42.6229508197 | 0.305 | 0.85 | 0.155 | 56629 | 0.46658877 | CS |
| 156 | -0.05 | -22.2222222222 | 0.225 | 3.13 | 0.155 | 40784 | 0.55547003 | CS |
| 260 | 0.05 | 40 | 0.125 | 3.13 | 0.105 | 286554 | 0.38776132 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736808000 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 0 |
| 1736548800 | 0.165 | 0 | 0.00 | 0.17 | 0.175 | 0.16 | 124160 |
| 1736462400 | 0.165 | -0.02 | -10.81 | 0.18 | 0.18 | 0.155 | 92841 |
| 1736376000 | 0.185 | -0.005 | -2.63 | 0.19 | 0.19 | 0.185 | 16982 |
| 1736289600 | 0.19 | -0.005 | -2.56 | 0.195 | 0.195 | 0.19 | 29530 |
| 1736203200 | 0.195 | 0 | 0.00 | 0.2 | 0.2 | 0.19 | 62087 |
| 1735944000 | 0.195 | 0.005 | 2.63 | 0.195 | 0.2 | 0.195 | 90562 |
| 1735857600 | 0.19 | 0 | 0.00 | 0.2049999 | 0.215 | 0.18 | 140870 |
| 1735684800 | 0.19 | -0.18 | -48.65 | 0.33 | 0.33 | 0.16 | 629399 |
| 1735598400 | 0.37 | 0.005 | 1.37 | 0.375 | 0.375 | 0.35 | 13615 |
| 1735339200 | 0.365 | 0.01 | 2.82 | 0.36 | 0.375 | 0.355 | 16880 |
| 1735069200 | 0.355 | 0 | 0.00 | 0.375 | 0.375 | 0.355 | 2600 |
| 1734993600 | 0.355 | 0 | 0.00 | 0.34 | 0.355 | 0.335 | 27350 |
| 1734734400 | 0.355 | -0.015 | -4.05 | 0.35 | 0.37 | 0.34 | 43620 |
| 1734648000 | 0.37 | 0.01 | 2.78 | 0.36 | 0.37 | 0.35 | 19375 |
| 1734561600 | 0.36 | 0.0150001 | 4.35 | 0.35 | 0.375 | 0.35 | 19236 |
| 1734475200 | 0.3449999 | -0.03 | -8.00 | 0.37 | 0.37 | 0.31 | 46781 |
| 1734388800 | 0.375 | -0.025 | -6.25 | 0.38 | 0.385 | 0.375 | 25251 |
| 1734129600 | 0.4 | -0.005 | -1.23 | 0.4 | 0.4099999 | 0.4 | 45602 |
| 1734043200 | 0.405 | -0.02 | -4.71 | 0.445 | 0.445 | 0.405 | 5700 |
| 1733956800 | 0.425 | 0.01 | 2.41 | 0.435 | 0.435 | 0.4099999 | 11479 |
| 1733870400 | 0.415 | -0.035 | -7.78 | 0.425 | 0.435 | 0.415 | 17810 |
| 1733784000 | 0.45 | 0.02 | 4.65 | 0.4099999 | 0.45 | 0.4099999 | 108787 |
| 1733524800 | 0.43 | 0.005 | 1.18 | 0.44 | 0.44 | 0.42 | 48300 |
| 1733438400 | 0.425 | -0.01 | -2.30 | 0.415 | 0.425 | 0.415 | 1000 |
| 1733352000 | 0.435 | 0 | 0.00 | 0.435 | 0.445 | 0.435 | 46720 |
| 1733265600 | 0.435 | 0.005 | 1.16 | 0.435 | 0.435 | 0.43 | 26050 |
| 1733179200 | 0.43 | -0.02 | -4.44 | 0.455 | 0.455 | 0.43 | 28620 |
| 1732920000 | 0.45 | 0.01 | 2.27 | 0.445 | 0.455 | 0.435 | 39445 |
| 1732833600 | 0.44 | 0.01 | 2.33 | 0.43 | 0.445 | 0.43 | 48650 |
| 1732747200 | 0.43 | 0.035 | 8.86 | 0.4099999 | 0.43 | 0.4099999 | 21515 |
| 1732660800 | 0.395 | -0.005 | -1.25 | 0.4 | 0.43 | 0.395 | 43156 |
| 1732574400 | 0.4 | -0.03 | -6.98 | 0.42 | 0.43 | 0.39 | 32837 |
| 1732315200 | 0.43 | -0.01 | -2.27 | 0.43 | 0.435 | 0.415 | 113158 |
| 1732228800 | 0.44 | -0.045 | -9.28 | 0.49 | 0.49 | 0.425 | 46936 |
| 1732142400 | 0.485 | -0.005 | -1.02 | 0.49 | 0.51 | 0.48 | 54482 |
| 1732056000 | 0.49 | 0 | 0.00 | 0.49 | 0.5 | 0.475 | 11303 |
| 1731969600 | 0.49 | 0.01 | 2.08 | 0.5 | 0.52 | 0.455 | 85306 |
| 1731710400 | 0.48 | -0.005 | -1.03 | 0.5 | 0.5 | 0.47 | 10972 |
| 1731624000 | 0.485 | 0.035 | 7.78 | 0.435 | 0.485 | 0.435 | 38500 |
| 1731537600 | 0.45 | 0 | 0.00 | 0.44 | 0.48 | 0.44 | 54226 |
| 1731451200 | 0.45 | 0.02 | 4.65 | 0.43 | 0.455 | 0.43 | 29000 |
| 1731364800 | 0.43 | -0.09 | -17.31 | 0.485 | 0.485 | 0.42 | 106303 |
| 1731105600 | 0.52 | -0.05 | -8.77 | 0.58 | 0.58 | 0.52 | 133492 |
| 1731019200 | 0.5699999 | 0.0099999 | 1.79 | 0.5699999 | 0.5699999 | 0.56 | 37100 |
| 1730932800 | 0.56 | 0 | 0.00 | 0.56 | 0.5699999 | 0.56 | 14138 |
| 1730846400 | 0.56 | -0.01 | -1.75 | 0.5699999 | 0.5699999 | 0.56 | 9756 |
| 1730760000 | 0.5699999 | 0.0199999 | 3.64 | 0.56 | 0.58 | 0.56 | 13941 |
| 1730497200 | 0.55 | -0.03 | -5.17 | 0.56 | 0.5699999 | 0.55 | 11299 |
| 1730410800 | 0.58 | -0.02 | -3.33 | 0.58 | 0.6 | 0.56 | 38694 |
| 1730324400 | 0.6 | 0 | 0.00 | 0.59 | 0.6 | 0.59 | 42587 |
| 1730238000 | 0.6 | -0.04 | -6.25 | 0.64 | 0.64 | 0.59 | 100293 |
| 1730151600 | 0.64 | -0.01 | -1.54 | 0.63 | 0.65 | 0.63 | 26634 |
| 1729892400 | 0.65 | -0.01 | -1.52 | 0.65 | 0.65 | 0.63 | 55691 |
| 1729806000 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.63 | 49520 |
| 1729719600 | 0.66 | 0.01 | 1.54 | 0.65 | 0.66 | 0.62 | 134156 |
| 1729633200 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.64 | 161075 |
| 1729546800 | 0.65 | 0.02 | 3.17 | 0.65 | 0.66 | 0.64 | 166248 |
| 1729287600 | 0.63 | 0.02 | 3.28 | 0.62 | 0.64 | 0.62 | 94949 |
| 1729201200 | 0.61 | -0.04 | -6.15 | 0.65 | 0.65 | 0.61 | 102859 |
| 1729114800 | 0.65 | 0.04 | 6.56 | 0.63 | 0.66 | 0.62 | 169280 |
| 1729028400 | 0.61 | -0.03 | -4.69 | 0.64 | 0.64 | 0.58 | 72890 |
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
