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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 23.19 | -0.1 | -0.43 | 23.09 | 23.38 | 23.09 | 10200 |
| 1732833600 | 23.29 | 19.36 | 492.62 | 23.43 | 23.43 | 23.23 | 2700 |
| 1732747200 | 3.93 | -0.01 | -0.25 | 3.94 | 3.96 | 3.88 | 11362 |
| 1732660800 | 3.94 | 0.17 | 4.51 | 3.77 | 3.99 | 3.77 | 171892 |
| 1732574400 | 3.77 | 0.13 | 3.57 | 3.71 | 3.8 | 3.67 | 53497 |
| 1732315200 | 3.64 | -0.03 | -0.82 | 3.7 | 3.7 | 3.63 | 2791 |
| 1732228800 | 3.67 | -0.14 | -3.67 | 3.79 | 3.79 | 3.65 | 109139 |
| 1732142400 | 3.81 | -0.07 | -1.80 | 3.83 | 3.87 | 3.81 | 11982 |
| 1732056000 | 3.88 | 0.02 | 0.52 | 3.83 | 3.93 | 3.83 | 21260 |
| 1731969600 | 3.86 | -0.08 | -2.03 | 3.88 | 3.9 | 3.84 | 42221 |
| 1731710400 | 3.94 | 0.08 | 2.07 | 3.86 | 3.95 | 3.82 | 108658 |
| 1731624000 | 3.86 | -0.17 | -4.22 | 3.91 | 3.91 | 3.85 | 127667 |
| 1731537600 | 4.03 | -0.07 | -1.71 | 4 | 4.18 | 4 | 10540 |
| 1731451200 | 4.1 | 0.09 | 2.24 | 3.99 | 4.13 | 3.99 | 27601 |
| 1731364800 | 4.01 | 0 | 0.00 | 4.03 | 4.03 | 3.98 | 5100 |
| 1731105600 | 4.01 | 0.09 | 2.30 | 4.01 | 4.07 | 4 | 38194 |
| 1731019200 | 3.92 | -0.04 | -1.01 | 4.01 | 4.01 | 3.91 | 44754 |
| 1730932800 | 3.96 | -0.17 | -4.12 | 4.12 | 4.12 | 3.95 | 65313 |
| 1730846400 | 4.13 | 0.01 | 0.24 | 4.08 | 4.13 | 4.07 | 21600 |
| 1730760000 | 4.12 | -0.11 | -2.60 | 4.13 | 4.14 | 4.0599999 | 49700 |
| 1730497200 | 4.23 | 0.08 | 1.93 | 4.05 | 4.25 | 4.0199999 | 27512 |
| 1730410800 | 4.15 | 0.1 | 2.47 | 4.01 | 4.21 | 4.01 | 42961 |
| 1730324400 | 4.05 | -0.03 | -0.74 | 4.04 | 4.07 | 4.01 | 18502 |
| 1730238000 | 4.08 | 0.05 | 1.24 | 4.03 | 4.13 | 4.0199999 | 39405 |
| 1730151600 | 4.03 | 0.14 | 3.60 | 4.05 | 4.13 | 4.0199999 | 40849 |
| 1729892400 | 3.89 | -0.11 | -2.75 | 3.93 | 3.95 | 3.87 | 51666 |
| 1729806000 | 4 | -0.04 | -0.99 | 4.0199999 | 4.0599999 | 3.99 | 26629 |
| 1729719600 | 4.04 | 0.1 | 2.54 | 3.95 | 4.08 | 3.95 | 86266 |
| 1729633200 | 3.94 | -0.01 | -0.25 | 3.95 | 3.99 | 3.93 | 141306 |
| 1729546800 | 3.95 | -0.03 | -0.75 | 3.9 | 3.97 | 3.9 | 69406 |
| 1729287600 | 3.98 | 0.04 | 1.02 | 3.96 | 4.0599999 | 3.96 | 102796 |
| 1729201200 | 3.94 | -0.09 | -2.23 | 4 | 4.01 | 3.94 | 70400 |
| 1729114800 | 4.03 | 0.04 | 1.00 | 3.99 | 4.03 | 3.98 | 119232 |
| 1729028400 | 3.99 | 0.34 | 9.32 | 3.94 | 4.01 | 3.93 | 144533 |
| 1728682800 | 3.65 | 0 | 0.00 | 3.67 | 3.69 | 3.63 | 107840 |
| 1728596400 | 3.65 | -0.2 | -5.19 | 3.78 | 3.8 | 3.64 | 158345 |
| 1728510000 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1728423600 | 3.85 | 0.16 | 4.34 | 3.8 | 3.91 | 3.8 | 133550 |
| 1728337200 | 3.69 | -0.15 | -3.91 | 3.87 | 3.87 | 3.65 | 63366 |
| 1728078000 | 3.84 | -0.09 | -2.29 | 3.9 | 3.9 | 3.83 | 32155 |
| 1727991600 | 3.93 | -0.23 | -5.53 | 4.15 | 4.16 | 3.93 | 85221 |
| 1727905200 | 4.16 | -0.01 | -0.24 | 4.04 | 4.24 | 4.04 | 40900 |
| 1727818800 | 4.17 | -0.3 | -6.71 | 4.51 | 4.51 | 4.15 | 112000 |
| 1727730000 | 4.47 | -0.05 | -1.11 | 4.53 | 4.54 | 4.47 | 22900 |
| 1727473200 | 4.5199999 | -0.2 | -4.24 | 4.65 | 4.67 | 4.5199999 | 12610 |
| 1727386800 | 4.72 | 0.26 | 5.83 | 4.63 | 4.73 | 4.6 | 47050 |
| 1727300400 | 4.46 | 0.17 | 3.96 | 4.3099999 | 4.49 | 4.3099999 | 49656 |
| 1727214000 | 4.29 | -0.09 | -2.05 | 4.25 | 4.29 | 4.22 | 4221 |
| 1727127600 | 4.38 | -0.05 | -1.13 | 4.3 | 4.46 | 4.29 | 17550 |
| 1726868400 | 4.43 | 0.07 | 1.61 | 4.45 | 4.49 | 4.4 | 23800 |
| 1726782000 | 4.36 | -0.17 | -3.75 | 4.4 | 4.42 | 4.36 | 13035 |
| 1726695600 | 4.53 | 0.04 | 0.89 | 4.51 | 4.5599999 | 4.45 | 16000 |
| 1726609200 | 4.49 | -0.13 | -2.81 | 4.545 | 4.55 | 4.49 | 7557 |
| 1726522800 | 4.62 | -0.08 | -1.70 | 4.73 | 4.73 | 4.61 | 15200 |
| 1726263600 | 4.7 | -0.04 | -0.84 | 4.68 | 4.7 | 4.68 | 3000 |
| 1726177200 | 4.74 | -0.07 | -1.46 | 4.7699999 | 4.7699999 | 4.71 | 6200 |
| 1726090800 | 4.8099999 | 0.21 | 4.57 | 4.76 | 4.92 | 4.73 | 5357 |
| 1726004400 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1725918000 | 4.6 | 0.02 | 0.44 | 4.5599999 | 4.6 | 4.49 | 22200 |
| 1725658800 | 4.58 | 0.14 | 3.15 | 4.39 | 4.6 | 4.39 | 32114 |
| 1725572400 | 4.44 | 0.13 | 3.02 | 4.24 | 4.44 | 4.24 | 13860 |
| 1725486000 | 4.3099999 | 0.12 | 2.86 | 4.21 | 4.3099999 | 4.2 | 7240 |
| 1725399600 | 4.19 | 0.21 | 5.28 | 4.0599999 | 4.23 | 4.0599999 | 24107 |
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
