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 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 7.69 | -0.02 | -0.26 | 7.71 | 7.71 | 7.65 | 8700 |
| 1732833600 | 7.71 | 0.01 | 0.13 | 7.67 | 7.71 | 7.67 | 13785 |
| 1732747200 | 7.7 | -0.07 | -0.90 | 7.78 | 7.78 | 7.67 | 21053 |
| 1732660800 | 7.77 | 0.02 | 0.26 | 7.75 | 7.78 | 7.74 | 9500 |
| 1732574400 | 7.75 | -0.05 | -0.64 | 7.83 | 7.83 | 7.74 | 19175 |
| 1732315200 | 7.8 | -0.04 | -0.51 | 7.8 | 7.83 | 7.78 | 16802 |
| 1732228800 | 7.84 | 0.06 | 0.77 | 7.75 | 7.84 | 7.73 | 39960 |
| 1732142400 | 7.78 | 0.02 | 0.26 | 7.76 | 7.81 | 7.76 | 19000 |
| 1732056000 | 7.76 | -0.03 | -0.39 | 7.76 | 7.8 | 7.74 | 12446 |
| 1731969600 | 7.79 | 0.07 | 0.91 | 7.78 | 7.79 | 7.68 | 3714 |
| 1731710400 | 7.72 | 0.02 | 0.26 | 7.7 | 7.72 | 7.7 | 16100 |
| 1731624000 | 7.7 | 0.03 | 0.39 | 7.73 | 7.73 | 7.63 | 10474 |
| 1731537600 | 7.67 | 0.03 | 0.39 | 7.62 | 7.68 | 7.62 | 14300 |
| 1731451200 | 7.64 | 0.02 | 0.26 | 7.65 | 7.65 | 7.64 | 2785 |
| 1731364800 | 7.62 | -0.02 | -0.26 | 7.64 | 7.66 | 7.62 | 39860 |
| 1731105600 | 7.64 | -0.05 | -0.65 | 7.69 | 7.69 | 7.64 | 16960 |
| 1731019200 | 7.69 | -0.02 | -0.26 | 7.69 | 7.71 | 7.68 | 7224 |
| 1730932800 | 7.71 | -0.04 | -0.52 | 7.75 | 7.75 | 7.69 | 13200 |
| 1730846400 | 7.75 | 0.09 | 1.17 | 7.74 | 7.76 | 7.72 | 33210 |
| 1730760000 | 7.66 | 0.01 | 0.13 | 7.62 | 7.7 | 7.61 | 17368 |
| 1730497200 | 7.65 | 0.05 | 0.66 | 7.59 | 7.65 | 7.5 | 14652 |
| 1730410800 | 7.6 | -0.15 | -1.94 | 7.75 | 7.75 | 7.6 | 23801 |
| 1730324400 | 7.75 | -0.1 | -1.27 | 7.85 | 7.85 | 7.75 | 10285 |
| 1730238000 | 7.85 | -0.03 | -0.38 | 7.87 | 7.89 | 7.85 | 6200 |
| 1730151600 | 7.88 | -0.02 | -0.25 | 7.97 | 7.97 | 7.86 | 15237 |
| 1729892400 | 7.9 | 0.03 | 0.38 | 7.87 | 7.9 | 7.87 | 2600 |
| 1729806000 | 7.87 | 0.06 | 0.77 | 7.79 | 7.87 | 7.79 | 10865 |
| 1729719600 | 7.81 | 0 | 0.00 | 7.82 | 7.82 | 7.79 | 11113 |
| 1729633200 | 7.81 | 0.01 | 0.13 | 7.71 | 7.82 | 7.71 | 13579 |
| 1729546800 | 7.8 | 0 | 0.00 | 7.82 | 7.82 | 7.8 | 4900 |
| 1729287600 | 7.8 | 0 | 0.00 | 7.85 | 7.85 | 7.8 | 10474 |
| 1729201200 | 7.8 | -0.01 | -0.13 | 7.85 | 7.85 | 7.8 | 1792 |
| 1729114800 | 7.81 | -0.02 | -0.26 | 7.82 | 7.82 | 7.81 | 3114 |
| 1729028400 | 7.83 | -0.03 | -0.38 | 7.83 | 7.85 | 7.82 | 17126 |
| 1728682800 | 7.86 | 0.02 | 0.26 | 7.96 | 7.96 | 7.82 | 14521 |
| 1728596400 | 7.84 | -0.03 | -0.38 | 7.84 | 7.84 | 7.83 | 25950 |
| 1728510000 | 7.87 | 0 | 0.00 | 7.87 | 7.87 | 7.87 | 0 |
| 1728423600 | 7.87 | -0.02 | -0.25 | 7.94 | 7.94 | 7.87 | 37545 |
| 1728337200 | 7.89 | -0.05 | -0.63 | 7.94 | 7.94 | 7.89 | 24715 |
| 1728078000 | 7.94 | 0.07 | 0.89 | 7.86 | 7.95 | 7.86 | 10700 |
| 1727991600 | 7.87 | 0.06 | 0.77 | 7.8 | 7.89 | 7.8 | 34300 |
| 1727905200 | 7.81 | -0.06 | -0.76 | 7.89 | 7.9 | 7.81 | 29880 |
| 1727818800 | 7.87 | 0.05 | 0.64 | 7.92 | 7.92 | 7.84 | 23150 |
| 1727730000 | 7.82 | 0.01 | 0.13 | 7.85 | 7.86 | 7.82 | 11100 |
| 1727473200 | 7.81 | -0.04 | -0.51 | 7.9 | 7.9 | 7.78 | 20050 |
| 1727386800 | 7.85 | -0.04 | -0.51 | 7.89 | 7.89 | 7.85 | 11228 |
| 1727300400 | 7.89 | 0.11 | 1.41 | 7.79 | 7.89 | 7.79 | 21400 |
| 1727214000 | 7.78 | 0.04 | 0.52 | 7.76 | 7.79 | 7.76 | 25350 |
| 1727127600 | 7.74 | 0.03 | 0.39 | 7.75 | 7.77 | 7.73 | 16558 |
| 1726868400 | 7.71 | 0.02 | 0.26 | 7.74 | 7.74 | 7.67 | 35773 |
| 1726782000 | 7.69 | -0.07 | -0.90 | 7.77 | 7.8 | 7.69 | 76760 |
| 1726695600 | 7.76 | -0.02 | -0.26 | 7.72 | 7.78 | 7.71 | 17146 |
| 1726609200 | 7.78 | -0.02 | -0.26 | 7.8 | 7.81 | 7.77 | 30014 |
| 1726522800 | 7.8 | 0.05 | 0.65 | 7.8 | 7.81 | 7.77 | 125225 |
| 1726263600 | 7.75 | 0.04 | 0.52 | 7.78 | 7.78 | 7.67 | 34084 |
| 1726177200 | 7.71 | 0.05 | 0.65 | 7.71 | 7.73 | 7.66 | 20290 |
| 1726090800 | 7.66 | -0.01 | -0.13 | 7.59 | 7.67 | 7.59 | 42984 |
| 1726004400 | 7.67 | 0 | 0.00 | 7.67 | 7.67 | 7.67 | 0 |
| 1725918000 | 7.67 | -0.02 | -0.26 | 7.61 | 7.71 | 7.61 | 14089 |
| 1725658800 | 7.69 | 0.2 | 2.67 | 7.52 | 7.69 | 7.52 | 24785 |
| 1725572400 | 7.49 | 0.02 | 0.27 | 7.5 | 7.51 | 7.44 | 58225 |
| 1725486000 | 7.47 | -0.01 | -0.13 | 7.45 | 7.49 | 7.44 | 25007 |
| 1725399600 | 7.48 | -0.03 | -0.40 | 7.5 | 7.5 | 7.47 | 4888 |
| 1725054000 | 7.51 | -0.04 | -0.53 | 7.51 | 7.51 | 7.5 | 22500 |
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
