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 | -0.14 | -11.6666666667 | 1.2 | 1.3 | 1.01 | 231181 | 1.1366352 | CS |
| 4 | -0.51 | -32.4840764331 | 1.57 | 1.63 | 0.93 | 299526 | 1.19328514 | CS |
| 12 | -0.5 | -32.0512820513 | 1.56 | 1.85 | 0.93 | 173476 | 1.37215326 | CS |
| 26 | -1.17 | -52.466367713 | 2.23 | 2.39 | 0.93 | 173113 | 1.67578961 | CS |
| 52 | -1.1 | -50.9259259259 | 2.16 | 3.21 | 0.93 | 228798 | 2.1458555 | CS |
| 156 | -1.52 | -58.9147286822 | 2.58 | 3.21 | 0.93 | 242218 | 2.26428838 | CS |
| 260 | -1.52 | -58.9147286822 | 2.58 | 3.21 | 0.93 | 242218 | 2.26428838 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 1.06 | -0.02 | -1.85 | 1.09 | 1.11 | 1.04 | 75906 |
| 1732228800 | 1.08 | -0.01 | -0.92 | 1.09 | 1.1399999 | 1.01 | 320296 |
| 1732142400 | 1.09 | -0.06 | -5.22 | 1.15 | 1.2 | 1.08 | 443125 |
| 1732056000 | 1.15 | -0.12 | -9.45 | 1.24 | 1.26 | 1.15 | 112818 |
| 1731969600 | 1.27 | 0 | 0.00 | 1.27 | 1.3 | 1.16 | 90496 |
| 1731710400 | 1.27 | 0.04 | 3.25 | 1.2 | 1.28 | 1.1399999 | 189169 |
| 1731624000 | 1.23 | 0.01 | 0.82 | 1.22 | 1.28 | 1.12 | 238832 |
| 1731537600 | 1.22 | 0.18 | 17.31 | 1.09 | 1.24 | 0.96 | 318395 |
| 1731451200 | 1.04 | 0.08 | 8.33 | 1.03 | 1.18 | 0.93 | 1079154 |
| 1731364800 | 0.96 | -0.32 | -25.00 | 1.25 | 1.25 | 0.94 | 697687 |
| 1731105600 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.21 | 59070 |
| 1731019200 | 1.28 | 0.18 | 16.36 | 1.09 | 1.28 | 1.09 | 230821 |
| 1730932800 | 1.1 | -0.3 | -21.43 | 1.31 | 1.33 | 1.02 | 784038 |
| 1730846400 | 1.4 | -0.06 | -4.11 | 1.43 | 1.44 | 1.3799999 | 98818 |
| 1730760000 | 1.46 | -0.03 | -2.01 | 1.48 | 1.51 | 1.44 | 72327 |
| 1730497200 | 1.49 | 0.1 | 7.19 | 1.4 | 1.51 | 1.4 | 226891 |
| 1730410800 | 1.3899999 | -0.07 | -4.79 | 1.45 | 1.46 | 1.37 | 162706 |
| 1730324400 | 1.46 | -0.08 | -5.19 | 1.55 | 1.56 | 1.36 | 406232 |
| 1730238000 | 1.54 | -0.04 | -2.53 | 1.55 | 1.56 | 1.52 | 116233 |
| 1730151600 | 1.58 | -0.02 | -1.25 | 1.6 | 1.6 | 1.54 | 148789 |
| 1729892400 | 1.6 | 0.04 | 2.56 | 1.57 | 1.6299999 | 1.57 | 194617 |
| 1729806000 | 1.56 | -0.12 | -7.14 | 1.69 | 1.69 | 1.54 | 164608 |
| 1729719600 | 1.68 | -0.04 | -2.33 | 1.73 | 1.73 | 1.65 | 265606 |
| 1729633200 | 1.72 | 0.06 | 3.61 | 1.74 | 1.8 | 1.67 | 418300 |
| 1729546800 | 1.66 | -0.08 | -4.60 | 1.71 | 1.78 | 1.66 | 71258 |
| 1729287600 | 1.74 | 0.04 | 2.35 | 1.71 | 1.75 | 1.66 | 57128 |
| 1729201200 | 1.7 | 0.07 | 4.29 | 1.58 | 1.71 | 1.58 | 104232 |
| 1729114800 | 1.6299999 | 0.01 | 0.62 | 1.62 | 1.68 | 1.6 | 88795 |
| 1729028400 | 1.62 | 0.04 | 2.53 | 1.59 | 1.65 | 1.59 | 56413 |
| 1728682800 | 1.58 | -0.03 | -1.86 | 1.59 | 1.59 | 1.53 | 255152 |
| 1728596400 | 1.61 | -0.08 | -4.73 | 1.6399999 | 1.66 | 1.59 | 84451 |
| 1728510000 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1728423600 | 1.69 | -0.01 | -0.59 | 1.69 | 1.74 | 1.68 | 36989 |
| 1728337200 | 1.7 | 0 | 0.00 | 1.71 | 1.76 | 1.66 | 59999 |
| 1728078000 | 1.7 | -0.04 | -2.30 | 1.7 | 1.78 | 1.69 | 74002 |
| 1727991600 | 1.74 | 0.02 | 1.16 | 1.73 | 1.75 | 1.7 | 20400 |
| 1727905200 | 1.72 | 0.03 | 1.78 | 1.67 | 1.75 | 1.66 | 26348 |
| 1727818800 | 1.69 | -0.04 | -2.31 | 1.73 | 1.77 | 1.67 | 56797 |
| 1727730000 | 1.73 | -0.06 | -3.35 | 1.8 | 1.85 | 1.72 | 112513 |
| 1727473200 | 1.79 | 0.02 | 1.13 | 1.8 | 1.85 | 1.78 | 69653 |
| 1727386800 | 1.77 | 0.02 | 1.14 | 1.75 | 1.83 | 1.74 | 80535 |
| 1727300400 | 1.75 | -0.02 | -1.13 | 1.75 | 1.79 | 1.71 | 56695 |
| 1727214000 | 1.77 | 0.09 | 5.36 | 1.67 | 1.82 | 1.65 | 171633 |
| 1727127600 | 1.68 | 0.17 | 11.26 | 1.52 | 1.69 | 1.52 | 109702 |
| 1726868400 | 1.51 | -0.06 | -3.82 | 1.56 | 1.57 | 1.51 | 73321 |
| 1726782000 | 1.57 | 0.03 | 1.95 | 1.58 | 1.61 | 1.54 | 38709 |
| 1726695600 | 1.54 | -0.04 | -2.53 | 1.56 | 1.6299999 | 1.53 | 57027 |
| 1726609200 | 1.58 | -0.01 | -0.63 | 1.58 | 1.62 | 1.55 | 53446 |
| 1726522800 | 1.59 | 0 | 0.00 | 1.6299999 | 1.6399999 | 1.56 | 75470 |
| 1726263600 | 1.59 | 0.02 | 1.27 | 1.58 | 1.62 | 1.55 | 38259 |
| 1726177200 | 1.57 | -0.08 | -4.85 | 1.65 | 1.66 | 1.57 | 96342 |
| 1726090800 | 1.65 | -0.11 | -6.25 | 1.65 | 1.66 | 1.6 | 68853 |
| 1726004400 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1725918000 | 1.76 | 0.21 | 13.55 | 1.61 | 1.79 | 1.6 | 243551 |
| 1725658800 | 1.55 | -0.01 | -0.64 | 1.57 | 1.57 | 1.51 | 58724 |
| 1725572400 | 1.56 | -0.01 | -0.64 | 1.56 | 1.62 | 1.56 | 57569 |
| 1725486000 | 1.57 | -0.02 | -1.26 | 1.59 | 1.65 | 1.52 | 110448 |
| 1725399600 | 1.59 | -0.04 | -2.45 | 1.68 | 1.68 | 1.56 | 172447 |
| 1725054000 | 1.6299999 | 0.03 | 1.87 | 1.56 | 1.69 | 1.56 | 138771 |
| 1724967600 | 1.6 | -0.01 | -0.62 | 1.6399999 | 1.6399999 | 1.54 | 253229 |
| 1724881200 | 1.61 | -0.03 | -1.83 | 1.68 | 1.68 | 1.59 | 187938 |
| 1724794800 | 1.6399999 | -0.3 | -15.46 | 1.86 | 1.87 | 1.61 | 1091617 |
| 1724708400 | 1.94 | -0.04 | -2.02 | 2 | 2.0099999 | 1.9 | 74946 |
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
