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 | 0.005 | 16.6666666667 | 0.03 | 0.035 | 0.03 | 68678 | 0.0323938 | CS |
| 4 | -0.01 | -22.2222222222 | 0.045 | 0.045 | 0.025 | 163307 | 0.03711882 | CS |
| 12 | -0.015 | -30 | 0.05 | 0.06 | 0.025 | 129901 | 0.04439274 | CS |
| 26 | -0.005 | -12.5 | 0.04 | 0.06 | 0.025 | 122578 | 0.0425836 | CS |
| 52 | -0.02 | -36.3636363636 | 0.055 | 0.06 | 0.01 | 198059 | 0.02883184 | CS |
| 156 | -1.315 | -97.4074074074 | 1.35 | 1.64 | 0.01 | 185191 | 0.29145924 | CS |
| 260 | -1.755 | -98.0446927374 | 1.79 | 1.85 | 0.01 | 186333 | 0.33320531 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 10000 |
| 1734993600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 18500 |
| 1734734400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 39439 |
| 1734648000 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 121050 |
| 1734561600 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 112402 |
| 1734475200 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 52000 |
| 1734388800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 40861 |
| 1734129600 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 33000 |
| 1734043200 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 6002 |
| 1733956800 | 0.03 | -0.01 | -25.00 | 0.03 | 0.035 | 0.03 | 507360 |
| 1733870400 | 0.04 | 0 | 0.00 | 0.025 | 0.04 | 0.025 | 1374468 |
| 1733784000 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 150400 |
| 1733524800 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 1000 |
| 1733438400 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 45000 |
| 1733352000 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 245099 |
| 1733265600 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 17783 |
| 1733179200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 103526 |
| 1732920000 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 18826 |
| 1732833600 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 13000 |
| 1732747200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 351500 |
| 1732660800 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 14923 |
| 1732574400 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 64351 |
| 1732315200 | 0.04 | -0.005 | -11.11 | 0.04 | 0.045 | 0.04 | 45920 |
| 1732228800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 7813 |
| 1732142400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 103522 |
| 1732056000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 18133 |
| 1731969600 | 0.045 | -0.005 | -10.00 | 0.055 | 0.055 | 0.045 | 243000 |
| 1731710400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 4194 |
| 1731624000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 31633 |
| 1731537600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 60500 |
| 1731451200 | 0.05 | -0.01 | -16.67 | 0.055 | 0.055 | 0.05 | 163799 |
| 1731364800 | 0.06 | 0.01 | 20.00 | 0.055 | 0.06 | 0.045 | 268913 |
| 1731105600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 2342 |
| 1731019200 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 42000 |
| 1730932800 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 147100 |
| 1730846400 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 9800 |
| 1730760000 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 44500 |
| 1730497200 | 0.05 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 83130 |
| 1730410800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 215008 |
| 1730324400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 68255 |
| 1730238000 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 619404 |
| 1730151600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 88199 |
| 1729892400 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 132416 |
| 1729806000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 200 |
| 1729719600 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 37670 |
| 1729633200 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.05 | 124411 |
| 1729546800 | 0.05 | -0.005 | -9.09 | 0.05 | 0.055 | 0.05 | 207306 |
| 1729287600 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.05 | 137018 |
| 1729201200 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 69400 |
| 1729114800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 9800 |
| 1729028400 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 69265 |
| 1728682800 | 0.055 | 0.01 | 22.22 | 0.05 | 0.055 | 0.05 | 352519 |
| 1728596400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 27031 |
| 1728510000 | 0.045 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 15830 |
| 1728423600 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 18961 |
| 1728337200 | 0.05 | 0.01 | 25.00 | 0.05 | 0.05 | 0.045 | 226500 |
| 1728078000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 109690 |
| 1727991600 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 163530 |
| 1727905200 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 177000 |
| 1727818800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 73857 |
| 1727732400 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 312809 |
| 1727473200 | 0.055 | 0.005 | 10.00 | 0.055 | 0.06 | 0.055 | 322534 |
| 1727386800 | 0.05 | -0.005 | -9.09 | 0.055 | 0.06 | 0.05 | 423160 |
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
