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 | 0.07 | 9.58904109589 | 0.73 | 0.9 | 0.67 | 49824 | 0.78740222 | CS |
| 4 | -0.23 | -22.3300970874 | 1.03 | 1.03 | 0.67 | 43488 | 0.85056599 | CS |
| 12 | 0.18 | 29.0322580645 | 0.62 | 1.04 | 0.57 | 46475 | 0.76508994 | CS |
| 26 | 0.07 | 9.58904109589 | 0.73 | 1.04 | 0.57 | 39565 | 0.72032831 | CS |
| 52 | -0.48 | -37.5 | 1.28 | 1.54 | 0.57 | 40794 | 0.8363619 | CS |
| 156 | -5 | -86.2068965517 | 5.8 | 11.51 | 0.57 | 118503 | 5.4067344 | CS |
| 260 | 0.38 | 90.4761904762 | 0.42 | 11.51 | 0.205 | 91105 | 4.66381588 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740177600 | 0.8 | -0.02 | -2.44 | 0.83 | 0.83 | 0.8 | 5386 |
| 1740091200 | 0.8199999 | 0.0599999 | 7.89 | 0.76 | 0.9 | 0.7 | 142000 |
| 1740004800 | 0.76 | 0.04 | 5.56 | 0.75 | 0.76 | 0.75 | 1980 |
| 1739918400 | 0.72 | 0.02 | 2.86 | 0.72 | 0.73 | 0.72 | 13010 |
| 1739572800 | 0.7 | -0.04 | -5.41 | 0.73 | 0.74 | 0.67 | 42307 |
| 1739486400 | 0.74 | 0.01 | 1.37 | 0.75 | 0.75 | 0.74 | 4585 |
| 1739400000 | 0.73 | 0.02 | 2.82 | 0.71 | 0.74 | 0.71 | 13411 |
| 1739313600 | 0.71 | -0.04 | -5.33 | 0.74 | 0.76 | 0.7 | 59714 |
| 1739227200 | 0.75 | -0.11 | -12.79 | 0.86 | 0.86 | 0.75 | 86746 |
| 1738968000 | 0.86 | 0.02 | 2.38 | 0.88 | 0.88 | 0.86 | 20616 |
| 1738881600 | 0.84 | -0.06 | -6.67 | 0.9 | 0.92 | 0.84 | 21210 |
| 1738795200 | 0.9 | 0.01 | 1.12 | 0.91 | 0.91 | 0.9 | 6200 |
| 1738708800 | 0.89 | 0.03 | 3.49 | 0.86 | 0.95 | 0.86 | 29455 |
| 1738622400 | 0.86 | -0.06 | -6.52 | 0.85 | 0.89 | 0.84 | 14804 |
| 1738363200 | 0.92 | 0.05 | 5.75 | 0.9 | 0.94 | 0.9 | 30163 |
| 1738276800 | 0.87 | 0.02 | 2.35 | 0.87 | 0.89 | 0.87 | 14592 |
| 1738190400 | 0.85 | -0.03 | -3.41 | 0.84 | 0.85 | 0.75 | 47865 |
| 1738104000 | 0.88 | -0.04 | -4.35 | 0.88 | 0.9 | 0.8 | 66109 |
| 1738017600 | 0.92 | -0.11 | -10.68 | 0.97 | 0.97 | 0.84 | 109062 |
| 1737758400 | 1.03 | 0.01 | 0.98 | 1.03 | 1.03 | 0.98 | 102446 |
| 1737672000 | 1.02 | 0.03 | 3.03 | 1 | 1.03 | 0.98 | 126479 |
| 1737585600 | 0.99 | 0.1 | 11.24 | 0.94 | 1.04 | 0.86 | 109498 |
| 1737499200 | 0.89 | 0.12 | 15.58 | 0.75 | 0.89 | 0.72 | 60932 |
| 1737412800 | 0.77 | -0.04 | -4.94 | 0.8199999 | 0.85 | 0.68 | 99950 |
| 1737153600 | 0.81 | 0.04 | 5.19 | 0.78 | 0.81 | 0.77 | 76507 |
| 1737067200 | 0.77 | 0.02 | 2.67 | 0.68 | 0.77 | 0.68 | 36361 |
| 1736980800 | 0.75 | 0.01 | 1.35 | 0.74 | 0.76 | 0.73 | 50111 |
| 1736894400 | 0.74 | 0.08 | 12.12 | 0.67 | 0.74 | 0.67 | 145818 |
| 1736808000 | 0.66 | 0.06 | 10.00 | 0.61 | 0.66 | 0.61 | 49450 |
| 1736548800 | 0.6 | -0.01 | -1.64 | 0.61 | 0.61 | 0.6 | 41200 |
| 1736462400 | 0.61 | -0.01 | -1.61 | 0.62 | 0.62 | 0.61 | 6800 |
| 1736376000 | 0.62 | 0 | 0.00 | 0.63 | 0.63 | 0.62 | 12200 |
| 1736289600 | 0.62 | -0.01 | -1.59 | 0.63 | 0.63 | 0.62 | 6594 |
| 1736203200 | 0.63 | -0.01 | -1.56 | 0.63 | 0.63 | 0.63 | 5205 |
| 1735944000 | 0.64 | 0 | 0.00 | 0.65 | 0.66 | 0.64 | 10500 |
| 1735857600 | 0.64 | 0.02 | 3.23 | 0.63 | 0.64 | 0.63 | 9201 |
| 1735684800 | 0.62 | 0.02 | 3.33 | 0.62 | 0.63 | 0.62 | 14600 |
| 1735598400 | 0.6 | -0.03 | -4.76 | 0.66 | 0.66 | 0.6 | 60960 |
| 1735339200 | 0.63 | -0.02 | -3.08 | 0.65 | 0.68 | 0.63 | 46190 |
| 1735069200 | 0.65 | -0.02 | -2.99 | 0.65 | 0.7 | 0.65 | 34058 |
| 1734993600 | 0.67 | 0.02 | 3.08 | 0.66 | 0.68 | 0.63 | 45922 |
| 1734734400 | 0.65 | -0.02 | -2.99 | 0.64 | 0.6899999 | 0.64 | 15367 |
| 1734648000 | 0.67 | -0.03 | -4.29 | 0.64 | 0.7 | 0.64 | 91405 |
| 1734561600 | 0.7 | 0.11 | 18.64 | 0.63 | 0.7 | 0.63 | 186103 |
| 1734475200 | 0.59 | -0.01 | -1.67 | 0.58 | 0.59 | 0.5699999 | 66821 |
| 1734388800 | 0.6 | -0.02 | -3.23 | 0.61 | 0.62 | 0.6 | 62342 |
| 1734129600 | 0.62 | -0.01 | -1.59 | 0.62 | 0.63 | 0.62 | 20500 |
| 1734043200 | 0.63 | 0.02 | 3.28 | 0.62 | 0.63 | 0.62 | 8315 |
| 1733956800 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 28135 |
| 1733870400 | 0.61 | -0.01 | -1.61 | 0.62 | 0.62 | 0.61 | 24740 |
| 1733784000 | 0.62 | 0.01 | 1.64 | 0.61 | 0.63 | 0.61 | 18465 |
| 1733524800 | 0.61 | 0 | 0.00 | 0.62 | 0.63 | 0.61 | 13987 |
| 1733438400 | 0.61 | 0 | 0.00 | 0.63 | 0.63 | 0.61 | 14800 |
| 1733352000 | 0.61 | -0.02 | -3.17 | 0.63 | 0.64 | 0.61 | 19921 |
| 1733265600 | 0.63 | 0.02 | 3.28 | 0.63 | 0.63 | 0.61 | 16383 |
| 1733179200 | 0.61 | -0.06 | -8.96 | 0.67 | 0.67 | 0.61 | 107796 |
| 1732920000 | 0.67 | 0.04 | 6.35 | 0.62 | 0.67 | 0.62 | 32732 |
| 1732833600 | 0.63 | 0 | 0.00 | 0.63 | 0.64 | 0.62 | 15000 |
| 1732747200 | 0.63 | 0.02 | 3.28 | 0.63 | 0.64 | 0.63 | 4108 |
| 1732660800 | 0.61 | -0.04 | -6.15 | 0.65 | 0.65 | 0.61 | 63731 |
| 1732574400 | 0.65 | 0 | 0.00 | 0.67 | 0.67 | 0.65 | 11000 |
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
