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 | -0.025 | -7.35294117647 | 0.34 | 0.34 | 0.31 | 129800 | 0.31919588 | CS |
| 4 | -0.13 | -29.2134831461 | 0.445 | 0.445 | 0.31 | 82544 | 0.35994753 | CS |
| 12 | -0.145 | -31.5217391304 | 0.46 | 0.58 | 0.31 | 58527 | 0.42584287 | CS |
| 26 | -0.185 | -37 | 0.5 | 0.58 | 0.31 | 68781 | 0.4107619 | CS |
| 52 | -0.02 | -5.97014925373 | 0.335 | 0.64 | 0.285 | 78498 | 0.42208543 | CS |
| 156 | 0.01 | 3.27868852459 | 0.305 | 0.64 | 0.065 | 145911 | 0.20658319 | CS |
| 260 | -0.11 | -25.8823529412 | 0.425 | 0.64 | 0.065 | 166814 | 0.24922148 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736203200 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1735944000 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 190500 |
| 1735857600 | 0.32 | 0.005 | 1.59 | 0.32 | 0.32 | 0.32 | 56000 |
| 1735684800 | 0.315 | -0.005 | -1.56 | 0.32 | 0.325 | 0.31 | 83500 |
| 1735598400 | 0.32 | -0.025 | -7.25 | 0.34 | 0.34 | 0.31 | 189200 |
| 1735339200 | 0.3449999 | 0.0049999 | 1.47 | 0.35 | 0.355 | 0.3449999 | 42348 |
| 1735069200 | 0.34 | -0.015 | -4.23 | 0.365 | 0.365 | 0.34 | 42191 |
| 1734993600 | 0.355 | -0.005 | -1.39 | 0.36 | 0.36 | 0.33 | 42618 |
| 1734734400 | 0.36 | 0.0150001 | 4.35 | 0.3449999 | 0.36 | 0.34 | 25101 |
| 1734648000 | 0.3449999 | -0.02 | -5.48 | 0.37 | 0.37 | 0.34 | 129000 |
| 1734561600 | 0.365 | 0.005 | 1.39 | 0.365 | 0.37 | 0.36 | 35400 |
| 1734475200 | 0.36 | -0.025 | -6.49 | 0.38 | 0.38 | 0.36 | 109682 |
| 1734388800 | 0.385 | 0 | 0.00 | 0.395 | 0.395 | 0.385 | 29000 |
| 1734129600 | 0.385 | -0.04 | -9.41 | 0.425 | 0.425 | 0.385 | 132290 |
| 1734043200 | 0.425 | -0.005 | -1.16 | 0.43 | 0.43 | 0.415 | 87000 |
| 1733956800 | 0.43 | 0 | 0.00 | 0.43 | 0.445 | 0.43 | 110419 |
| 1733870400 | 0.43 | -0.01 | -2.27 | 0.44 | 0.445 | 0.43 | 77506 |
| 1733784000 | 0.44 | 0.005 | 1.15 | 0.445 | 0.445 | 0.435 | 21500 |
| 1733524800 | 0.435 | 0.005 | 1.16 | 0.435 | 0.435 | 0.425 | 17020 |
| 1733438400 | 0.43 | -0.01 | -2.27 | 0.445 | 0.445 | 0.43 | 7500 |
| 1733352000 | 0.44 | 0.015 | 3.53 | 0.435 | 0.44 | 0.425 | 16228 |
| 1733265600 | 0.425 | 0 | 0.00 | 0.43 | 0.43 | 0.425 | 4516 |
| 1733179200 | 0.425 | -0.005 | -1.16 | 0.43 | 0.44 | 0.425 | 22000 |
| 1732920000 | 0.43 | 0 | 0.00 | 0.44 | 0.44 | 0.42 | 32000 |
| 1732833600 | 0.43 | -0.005 | -1.15 | 0.43 | 0.44 | 0.43 | 4500 |
| 1732747200 | 0.435 | 0.01 | 2.35 | 0.425 | 0.435 | 0.425 | 9000 |
| 1732660800 | 0.425 | -0.005 | -1.16 | 0.43 | 0.435 | 0.425 | 28350 |
| 1732574400 | 0.43 | -0.005 | -1.15 | 0.435 | 0.44 | 0.42 | 38087 |
| 1732315200 | 0.435 | -0.01 | -2.25 | 0.465 | 0.465 | 0.435 | 8000 |
| 1732228800 | 0.445 | 0.005 | 1.14 | 0.46 | 0.46 | 0.44 | 4500 |
| 1732142400 | 0.44 | -0.005 | -1.12 | 0.44 | 0.44 | 0.435 | 22627 |
| 1732056000 | 0.445 | 0.01 | 2.30 | 0.455 | 0.455 | 0.435 | 4504 |
| 1731969600 | 0.435 | 0.0250001 | 6.10 | 0.44 | 0.47 | 0.43 | 89564 |
| 1731710400 | 0.4099999 | 0.0049999 | 1.23 | 0.405 | 0.415 | 0.405 | 26900 |
| 1731624000 | 0.405 | -0.005 | -1.22 | 0.415 | 0.415 | 0.4 | 41800 |
| 1731537600 | 0.4099999 | -0.02 | -4.65 | 0.43 | 0.43 | 0.405 | 49020 |
| 1731451200 | 0.43 | 0.005 | 1.18 | 0.425 | 0.435 | 0.425 | 45462 |
| 1731364800 | 0.425 | -0.025 | -5.56 | 0.455 | 0.455 | 0.425 | 30124 |
| 1731105600 | 0.45 | -0.005 | -1.10 | 0.465 | 0.465 | 0.45 | 20635 |
| 1731019200 | 0.455 | 0 | 0.00 | 0.46 | 0.465 | 0.455 | 15500 |
| 1730932800 | 0.455 | -0.005 | -1.09 | 0.455 | 0.455 | 0.45 | 18000 |
| 1730846400 | 0.46 | -0.01 | -2.13 | 0.475 | 0.475 | 0.45 | 79500 |
| 1730760000 | 0.47 | 0.005 | 1.08 | 0.47 | 0.47 | 0.47 | 11635 |
| 1730497200 | 0.465 | -0.015 | -3.13 | 0.485 | 0.485 | 0.465 | 23500 |
| 1730410800 | 0.48 | -0.015 | -3.03 | 0.5 | 0.5 | 0.47 | 56400 |
| 1730324400 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.48 | 63000 |
| 1730238000 | 0.495 | 0.01 | 2.06 | 0.5 | 0.51 | 0.495 | 52011 |
| 1730151600 | 0.485 | 0 | 0.00 | 0.495 | 0.495 | 0.48 | 40733 |
| 1729892400 | 0.485 | 0 | 0.00 | 0.495 | 0.495 | 0.485 | 20500 |
| 1729806000 | 0.485 | -0.015 | -3.00 | 0.54 | 0.54 | 0.485 | 51500 |
| 1729719600 | 0.5 | -0.04 | -7.41 | 0.56 | 0.56 | 0.5 | 44600 |
| 1729633200 | 0.54 | 0.02 | 3.85 | 0.51 | 0.58 | 0.51 | 147731 |
| 1729546800 | 0.52 | 0.02 | 4.00 | 0.52 | 0.55 | 0.49 | 175324 |
| 1729287600 | 0.5 | 0.03 | 6.38 | 0.47 | 0.52 | 0.46 | 262400 |
| 1729201200 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.46 | 71511 |
| 1729114800 | 0.47 | 0 | 0.00 | 0.47 | 0.475 | 0.45 | 124500 |
| 1729028400 | 0.47 | 0 | 0.00 | 0.46 | 0.47 | 0.455 | 93600 |
| 1728682800 | 0.47 | -0.01 | -2.08 | 0.475 | 0.475 | 0.455 | 63809 |
| 1728596400 | 0.48 | 0.08 | 20.00 | 0.4 | 0.48 | 0.395 | 115794 |
| 1728510000 | 0.4 | 0.005 | 1.27 | 0.39 | 0.4 | 0.39 | 15700 |
| 1728423600 | 0.395 | -0.025 | -5.95 | 0.4 | 0.4 | 0.395 | 68004 |
| 1728337200 | 0.42 | -0.04 | -8.70 | 0.415 | 0.465 | 0.415 | 39735 |
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
