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 | 6.0199999 | -0.03 | -0.50 | 6.07 | 6.07 | 6.0199999 | 27900 |
| 1732833600 | 6.05 | -0.01 | -0.17 | 6.04 | 6.05 | 6.03 | 3300 |
| 1732747200 | 6.0599999 | -0.03 | -0.49 | 6.05 | 6.09 | 6.04 | 4800 |
| 1732660800 | 6.09 | -0.06 | -0.98 | 6.15 | 6.18 | 6.09 | 34115 |
| 1732574400 | 6.15 | -0.01 | -0.16 | 6.21 | 6.21 | 6.08 | 2700 |
| 1732315200 | 6.16 | -0.03 | -0.48 | 6.18 | 6.18 | 6.15 | 1854 |
| 1732228800 | 6.19 | -0.12 | -1.90 | 6.3 | 6.3 | 6.16 | 41375 |
| 1732142400 | 6.3099999 | -0.01 | -0.16 | 6.32 | 6.32 | 6.3099999 | 2625 |
| 1732056000 | 6.32 | -0.03 | -0.47 | 6.42 | 6.45 | 6.32 | 21225 |
| 1731969600 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.33 | 20200 |
| 1731710400 | 6.35 | 0.08 | 1.28 | 6.29 | 6.37 | 6.29 | 22800 |
| 1731624000 | 6.2699999 | -0.07 | -1.10 | 6.25 | 6.28 | 6.25 | 910 |
| 1731537600 | 6.34 | 0.01 | 0.16 | 6.3 | 6.35 | 6.3 | 24700 |
| 1731451200 | 6.33 | 0.03 | 0.48 | 6.33 | 6.37 | 6.32 | 76800 |
| 1731364800 | 6.3 | -0.12 | -1.87 | 6.26 | 6.3 | 6.26 | 4520 |
| 1731105600 | 6.42 | 0.01 | 0.16 | 6.41 | 6.47 | 6.41 | 900 |
| 1731019200 | 6.41 | -0.07 | -1.08 | 6.46 | 6.46 | 6.37 | 7415 |
| 1730932800 | 6.48 | -0.22 | -3.28 | 6.59 | 6.6 | 6.48 | 4910 |
| 1730846400 | 6.7 | -0.11 | -1.62 | 6.8 | 6.8 | 6.7 | 725 |
| 1730760000 | 6.81 | -0.01 | -0.15 | 6.76 | 6.81 | 6.76 | 500 |
| 1730497200 | 6.82 | -0.11 | -1.59 | 6.87 | 6.87 | 6.82 | 200 |
| 1730410800 | 6.93 | 0.2 | 2.97 | 6.84 | 6.95 | 6.84 | 90820 |
| 1730324400 | 6.73 | -0.01 | -0.15 | 6.69 | 6.76 | 6.69 | 9610 |
| 1730238000 | 6.74 | 0.05 | 0.75 | 6.72 | 6.76 | 6.71 | 10300 |
| 1730151600 | 6.69 | -0.14 | -2.05 | 6.66 | 6.72 | 6.66 | 4300 |
| 1729892400 | 6.83 | 0.07 | 1.04 | 6.75 | 6.85 | 6.74 | 25336 |
| 1729806000 | 6.76 | -0.03 | -0.44 | 6.82 | 6.82 | 6.76 | 3900 |
| 1729719600 | 6.79 | 0.02 | 0.30 | 6.8 | 6.88 | 6.79 | 7370 |
| 1729633200 | 6.77 | 0.02 | 0.30 | 6.77 | 6.85 | 6.77 | 2068 |
| 1729546800 | 6.75 | 0.09 | 1.35 | 6.7 | 6.75 | 6.7 | 2722 |
| 1729287600 | 6.66 | -0.02 | -0.30 | 6.68 | 6.68 | 6.64 | 7800 |
| 1729201200 | 6.68 | -0.09 | -1.33 | 6.75 | 6.75 | 6.67 | 1910 |
| 1729114800 | 6.77 | -0.08 | -1.17 | 6.8 | 6.82 | 6.76 | 5410 |
| 1729028400 | 6.85 | -0.04 | -0.58 | 6.9 | 6.9 | 6.85 | 10700 |
| 1728682800 | 6.89 | -0.11 | -1.57 | 6.95 | 6.95 | 6.88 | 11520 |
| 1728596400 | 7 | 0.03 | 0.43 | 7.04 | 7.08 | 7 | 163000 |
| 1728510000 | 6.97 | -0.07 | -0.99 | 6.96 | 6.98 | 6.96 | 7280 |
| 1728423600 | 7.04 | 0.02 | 0.28 | 7.02 | 7.04 | 6.98 | 3700 |
| 1728337200 | 7.02 | 0.05 | 0.72 | 6.95 | 7.09 | 6.95 | 24333 |
| 1728078000 | 6.97 | -0.12 | -1.69 | 7.02 | 7.02 | 6.95 | 13650 |
| 1727991600 | 7.09 | 0.03 | 0.42 | 7.07 | 7.12 | 7.07 | 3373 |
| 1727905200 | 7.06 | 0.03 | 0.43 | 7.04 | 7.06 | 7 | 1400 |
| 1727818800 | 7.03 | 0.03 | 0.43 | 7 | 7.1 | 7 | 1503 |
| 1727732400 | 7 | -0.02 | -0.28 | 7.05 | 7.07 | 7 | 4515 |
| 1727473200 | 7.02 | 0 | 0.00 | 6.98 | 7.02 | 6.97 | 2700 |
| 1727386800 | 7.02 | -0.11 | -1.54 | 7.1 | 7.1 | 6.95 | 16765 |
| 1727300400 | 7.13 | -0.02 | -0.28 | 7.13 | 7.15 | 7.13 | 7280 |
| 1727214000 | 7.15 | 0.03 | 0.42 | 7.12 | 7.16 | 7.12 | 5890 |
| 1727127600 | 7.12 | 0.03 | 0.42 | 7.12 | 7.16 | 7.12 | 1580 |
| 1726868400 | 7.09 | 0 | 0.00 | 7.12 | 7.14 | 7.09 | 4825 |
| 1726782000 | 7.09 | -0.2 | -2.74 | 7.23 | 7.23 | 7.09 | 21001 |
| 1726695600 | 7.29 | 0.05 | 0.69 | 7.25 | 7.29 | 7.21 | 4120 |
| 1726609200 | 7.24 | -0.01 | -0.14 | 7.2 | 7.27 | 7.2 | 12125 |
| 1726522800 | 7.25 | -0.08 | -1.09 | 7.45 | 7.45 | 7.24 | 22093 |
| 1726263600 | 7.33 | -0.06 | -0.81 | 7.34 | 7.35 | 7.3 | 220611 |
| 1726177200 | 7.39 | -0.09 | -1.20 | 7.45 | 7.45 | 7.39 | 13275 |
| 1726090800 | 7.48 | -0.12 | -1.58 | 7.67 | 7.71 | 7.48 | 254998 |
| 1726004400 | 7.6 | -0.03 | -0.39 | 7.62 | 7.76 | 7.6 | 8498 |
| 1725918000 | 7.63 | -0.23 | -2.93 | 7.55 | 7.72 | 7.55 | 13118 |
| 1725658800 | 7.86 | 0.08 | 1.03 | 7.75 | 7.91 | 7.66 | 8145 |
| 1725572400 | 7.78 | -0.02 | -0.26 | 7.75 | 7.82 | 7.73 | 11712 |
| 1725486000 | 7.8 | -0.07 | -0.89 | 7.9 | 7.9 | 7.79 | 2931 |
| 1725399600 | 7.87 | 0.08 | 1.03 | 8.14 | 8.14 | 7.8 | 8387 |
| 1725054000 | 7.79 | -0.15 | -1.89 | 7.98 | 7.98 | 7.78 | 86279 |
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
