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 | 0 | 0.05 | 0.05 | 0.035 | 455599 | 0.0439302 | CS |
| 4 | 0.01 | 25 | 0.04 | 0.05 | 0.035 | 312828 | 0.0451568 | CS |
| 12 | 0.01 | 25 | 0.04 | 0.11 | 0.03 | 718359 | 0.06147111 | CS |
| 26 | 0.01 | 25 | 0.04 | 0.11 | 0.025 | 479940 | 0.05294757 | CS |
| 52 | -0.09 | -64.2857142857 | 0.14 | 0.145 | 0.025 | 538366 | 0.07233906 | CS |
| 156 | -0.56 | -91.8032786885 | 0.61 | 0.71 | 0.025 | 397847 | 0.18374646 | CS |
| 260 | -0.59 | -92.1875 | 0.64 | 0.76 | 0.025 | 403080 | 0.2055078 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738363200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1738276800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1738190400 | 0.05 | 0.015 | 42.86 | 0.04 | 0.05 | 0.04 | 989752 |
| 1738104000 | 0.035 | -0.015 | -30.00 | 0.05 | 0.05 | 0.035 | 921799 |
| 1738017600 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 180396 |
| 1737758400 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.045 | 186049 |
| 1737672000 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 59538 |
| 1737585600 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.04 | 375967 |
| 1737499200 | 0.045 | -0.005 | -10.00 | 0.045 | 0.05 | 0.045 | 497842 |
| 1737412800 | 0.05 | 0.005 | 11.11 | 0.04 | 0.05 | 0.04 | 307638 |
| 1737153600 | 0.045 | 0 | 0.00 | 0.04 | 0.05 | 0.04 | 599011 |
| 1737067200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 265735 |
| 1736980800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 304100 |
| 1736894400 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 265569 |
| 1736808000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 280514 |
| 1736548800 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 120036 |
| 1736462400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 143557 |
| 1736376000 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 103262 |
| 1736289600 | 0.045 | 0 | 0.00 | 0.035 | 0.045 | 0.035 | 228609 |
| 1736203200 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 174215 |
| 1735944000 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 252964 |
| 1735857600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 179579 |
| 1735684800 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.035 | 227227 |
| 1735598400 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 65025 |
| 1735339200 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 197639 |
| 1735069200 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 19196 |
| 1734993600 | 0.045 | 0 | 0.00 | 0.035 | 0.045 | 0.035 | 341053 |
| 1734734400 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.04 | 73787 |
| 1734648000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 344431 |
| 1734561600 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 410206 |
| 1734475200 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 144128 |
| 1734388800 | 0.04 | -0.005 | -11.11 | 0.04 | 0.045 | 0.04 | 104022 |
| 1734129600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 133339 |
| 1734043200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 144451 |
| 1733956800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 112460 |
| 1733870400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 346782 |
| 1733784000 | 0.045 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 326904 |
| 1733524800 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 168085 |
| 1733438400 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 180213 |
| 1733352000 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 129744 |
| 1733265600 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 507908 |
| 1733179200 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 520403 |
| 1732920000 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.05 | 313924 |
| 1732833600 | 0.05 | -0.005 | -9.09 | 0.05 | 0.055 | 0.05 | 140301 |
| 1732747200 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.045 | 547650 |
| 1732660800 | 0.05 | -0.005 | -9.09 | 0.045 | 0.055 | 0.045 | 401188 |
| 1732574400 | 0.055 | 0.01 | 22.22 | 0.05 | 0.055 | 0.045 | 562848 |
| 1732315200 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 349400 |
| 1732228800 | 0.05 | 0.01 | 25.00 | 0.045 | 0.05 | 0.035 | 618713 |
| 1732142400 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.035 | 941434 |
| 1732056000 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.035 | 464665 |
| 1731969600 | 0.035 | -0.02 | -36.36 | 0.04 | 0.04 | 0.03 | 2901965 |
| 1731710400 | 0.055 | -0.025 | -31.25 | 0.08 | 0.08 | 0.05 | 4981210 |
| 1731624000 | 0.08 | -0.025 | -23.81 | 0.11 | 0.11 | 0.07 | 4542422 |
| 1731537600 | 0.105 | 0.015 | 16.67 | 0.1 | 0.11 | 0.095 | 3872243 |
| 1731451200 | 0.09 | 0.02 | 28.57 | 0.07 | 0.09 | 0.065 | 3275469 |
| 1731364800 | 0.07 | 0.015 | 27.27 | 0.06 | 0.07 | 0.055 | 2982808 |
| 1731105600 | 0.055 | 0.02 | 57.14 | 0.04 | 0.055 | 0.035 | 3117087 |
| 1731019200 | 0.035 | 0.01 | 40.00 | 0.03 | 0.035 | 0.025 | 2097290 |
| 1730932800 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 73283 |
| 1730846400 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 201025 |
| 1730760000 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 54769 |
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
