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 | -0.065 | -13.829787234 | 0.47 | 0.475 | 0.38 | 329627 | 0.41305891 | CS |
| 4 | -0.045 | -10 | 0.45 | 0.52 | 0.38 | 369768 | 0.46099198 | CS |
| 12 | -0.085 | -17.3469387755 | 0.49 | 0.69 | 0.38 | 771749 | 0.51445952 | CS |
| 26 | 0.045 | 12.5 | 0.36 | 0.69 | 0.25 | 619587 | 0.45534705 | CS |
| 52 | 0.125 | 44.6428571429 | 0.28 | 0.69 | 0.165 | 511696 | 0.39595653 | CS |
| 156 | 0.005 | 1.25 | 0.4 | 0.69 | 0.145 | 287466 | 0.34376124 | CS |
| 260 | 0.06 | 17.3913043478 | 0.345 | 1.7 | 0.09 | 349281 | 0.5017064 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 0.405 | 0.02 | 5.19 | 0.39 | 0.435 | 0.39 | 370334 |
| 1734648000 | 0.385 | -0.02 | -4.94 | 0.405 | 0.4099999 | 0.38 | 666724 |
| 1734561600 | 0.405 | -0.045 | -10.00 | 0.45 | 0.45 | 0.405 | 432984 |
| 1734475200 | 0.45 | 0 | 0.00 | 0.44 | 0.46 | 0.44 | 198754 |
| 1734388800 | 0.45 | -0.015 | -3.23 | 0.46 | 0.465 | 0.445 | 220514 |
| 1734129600 | 0.465 | -0.005 | -1.06 | 0.47 | 0.475 | 0.455 | 129160 |
| 1734043200 | 0.47 | -0.04 | -7.84 | 0.49 | 0.495 | 0.47 | 337017 |
| 1733956800 | 0.51 | 0.04 | 8.51 | 0.47 | 0.51 | 0.47 | 246704 |
| 1733870400 | 0.47 | -0.005 | -1.05 | 0.475 | 0.485 | 0.47 | 176059 |
| 1733784000 | 0.475 | 0.02 | 4.40 | 0.47 | 0.495 | 0.455 | 992569 |
| 1733524800 | 0.455 | -0.035 | -7.14 | 0.47 | 0.47 | 0.45 | 374700 |
| 1733438400 | 0.49 | 0.01 | 2.08 | 0.49 | 0.49 | 0.465 | 171299 |
| 1733352000 | 0.48 | -0.03 | -5.88 | 0.52 | 0.52 | 0.48 | 239175 |
| 1733265600 | 0.51 | 0.04 | 8.51 | 0.485 | 0.52 | 0.475 | 655752 |
| 1733179200 | 0.47 | -0.015 | -3.09 | 0.48 | 0.485 | 0.465 | 362363 |
| 1732920000 | 0.485 | 0.02 | 4.30 | 0.47 | 0.495 | 0.47 | 643766 |
| 1732833600 | 0.465 | 0.01 | 2.20 | 0.455 | 0.465 | 0.455 | 30145 |
| 1732747200 | 0.455 | 0.005 | 1.11 | 0.45 | 0.47 | 0.45 | 178581 |
| 1732660800 | 0.45 | 0 | 0.00 | 0.445 | 0.455 | 0.44 | 106077 |
| 1732574400 | 0.45 | -0.015 | -3.23 | 0.45 | 0.465 | 0.435 | 837976 |
| 1732315200 | 0.465 | 0.03 | 6.90 | 0.45 | 0.465 | 0.445 | 395035 |
| 1732228800 | 0.435 | -0.02 | -4.40 | 0.445 | 0.445 | 0.425 | 530890 |
| 1732142400 | 0.455 | -0.045 | -9.00 | 0.5 | 0.5 | 0.44 | 671955 |
| 1732056000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.47 | 640173 |
| 1731969600 | 0.5 | -0.01 | -1.96 | 0.52 | 0.53 | 0.49 | 304766 |
| 1731710400 | 0.51 | 0.035 | 7.37 | 0.495 | 0.53 | 0.47 | 4152605 |
| 1731624000 | 0.475 | 0.045 | 10.47 | 0.42 | 0.51 | 0.42 | 1336627 |
| 1731537600 | 0.43 | -0.005 | -1.15 | 0.44 | 0.45 | 0.42 | 463016 |
| 1731451200 | 0.435 | 0.01 | 2.35 | 0.44 | 0.455 | 0.425 | 537882 |
| 1731364800 | 0.425 | -0.035 | -7.61 | 0.44 | 0.44 | 0.405 | 1737991 |
| 1731105600 | 0.46 | -0.06 | -11.54 | 0.51 | 0.51 | 0.455 | 791983 |
| 1731019200 | 0.52 | 0.01 | 1.96 | 0.5 | 0.53 | 0.495 | 757481 |
| 1730932800 | 0.51 | 0 | 0.00 | 0.46 | 0.51 | 0.445 | 1495918 |
| 1730846400 | 0.51 | 0.025 | 5.15 | 0.49 | 0.51 | 0.485 | 456858 |
| 1730760000 | 0.485 | -0.035 | -6.73 | 0.5 | 0.51 | 0.48 | 522997 |
| 1730497200 | 0.52 | -0.02 | -3.70 | 0.55 | 0.5699999 | 0.5 | 774075 |
| 1730410800 | 0.54 | -0.06 | -10.00 | 0.59 | 0.59 | 0.51 | 6483711 |
| 1730324400 | 0.6 | -0.04 | -6.25 | 0.63 | 0.63 | 0.59 | 575726 |
| 1730238000 | 0.64 | 0.05 | 8.47 | 0.61 | 0.64 | 0.6 | 1119973 |
| 1730151600 | 0.59 | -0.02 | -3.28 | 0.61 | 0.61 | 0.59 | 514497 |
| 1729892400 | 0.61 | -0.01 | -1.61 | 0.61 | 0.62 | 0.6 | 665230 |
| 1729806000 | 0.62 | -0.04 | -6.06 | 0.66 | 0.66 | 0.6 | 577514 |
| 1729719600 | 0.66 | -0.02 | -2.94 | 0.66 | 0.66 | 0.62 | 695289 |
| 1729633200 | 0.68 | 0.04 | 6.25 | 0.67 | 0.6899999 | 0.66 | 951349 |
| 1729546800 | 0.64 | 0.05 | 8.47 | 0.63 | 0.67 | 0.62 | 1642276 |
| 1729287600 | 0.59 | 0.06 | 11.32 | 0.56 | 0.61 | 0.55 | 1193634 |
| 1729201200 | 0.53 | -0.02 | -3.64 | 0.56 | 0.5699999 | 0.53 | 702500 |
| 1729114800 | 0.55 | 0.055 | 11.11 | 0.495 | 0.56 | 0.495 | 1671979 |
| 1729028400 | 0.495 | 0.02 | 4.21 | 0.46 | 0.5 | 0.46 | 640155 |
| 1728682800 | 0.475 | 0.005 | 1.06 | 0.475 | 0.49 | 0.465 | 352708 |
| 1728596400 | 0.47 | 0.02 | 4.44 | 0.455 | 0.475 | 0.45 | 575813 |
| 1728510000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1728423600 | 0.45 | -0.01 | -2.17 | 0.455 | 0.46 | 0.435 | 485029 |
| 1728337200 | 0.46 | -0.03 | -6.12 | 0.485 | 0.49 | 0.45 | 599128 |
| 1728078000 | 0.49 | 0.02 | 4.26 | 0.47 | 0.5 | 0.465 | 681312 |
| 1727991600 | 0.47 | 0.005 | 1.08 | 0.47 | 0.475 | 0.45 | 332817 |
| 1727905200 | 0.465 | 0.01 | 2.20 | 0.45 | 0.47 | 0.44 | 690969 |
| 1727818800 | 0.455 | -0.005 | -1.09 | 0.45 | 0.48 | 0.45 | 772220 |
| 1727732400 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1727473200 | 0.46 | -0.035 | -7.07 | 0.49 | 0.51 | 0.45 | 497878 |
| 1727386800 | 0.495 | 0.025 | 5.32 | 0.485 | 0.51 | 0.475 | 990107 |
| 1727300400 | 0.47 | -0.01 | -2.08 | 0.48 | 0.49 | 0.45 | 439096 |
| 1727214000 | 0.48 | 0.035 | 7.87 | 0.445 | 0.495 | 0.445 | 754397 |
| 1727127600 | 0.445 | -0.045 | -9.18 | 0.5 | 0.51 | 0.44 | 557172 |
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
