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 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732142400 | 1.18 | -0.02 | -1.67 | 1.22 | 1.22 | 1.18 | 304647 |
| 1732056000 | 1.2 | -0.03 | -2.44 | 1.23 | 1.23 | 1.18 | 1387372 |
| 1731969600 | 1.23 | 0.06 | 5.13 | 1.17 | 1.24 | 1.15 | 1443168 |
| 1731710400 | 1.17 | -0.05 | -4.10 | 1.21 | 1.21 | 1.1399999 | 421349 |
| 1731624000 | 1.22 | 0 | 0.00 | 1.2 | 1.22 | 1.2 | 375738 |
| 1731537600 | 1.22 | 0.01 | 0.83 | 1.2 | 1.24 | 1.2 | 201879 |
| 1731451200 | 1.21 | -0.03 | -2.42 | 1.23 | 1.23 | 1.2 | 205627 |
| 1731364800 | 1.24 | -0.02 | -1.59 | 1.26 | 1.26 | 1.2 | 442663 |
| 1731105600 | 1.26 | 0.01 | 0.80 | 1.25 | 1.27 | 1.23 | 352689 |
| 1731019200 | 1.25 | 0.04 | 3.31 | 1.27 | 1.27 | 1.22 | 305096 |
| 1730932800 | 1.21 | -0.04 | -3.20 | 1.24 | 1.24 | 1.2 | 235617 |
| 1730846400 | 1.25 | 0.01 | 0.81 | 1.23 | 1.25 | 1.22 | 1314396 |
| 1730760000 | 1.24 | -0.01 | -0.80 | 1.25 | 1.25 | 1.19 | 556678 |
| 1730497200 | 1.25 | 0.08 | 6.84 | 1.15 | 1.25 | 1.15 | 468479 |
| 1730410800 | 1.17 | -0.05 | -4.10 | 1.17 | 1.2 | 1.1399999 | 175278 |
| 1730324400 | 1.22 | 0.02 | 1.67 | 1.2 | 1.22 | 1.16 | 132539 |
| 1730238000 | 1.2 | 0.05 | 4.35 | 1.16 | 1.2 | 1.1299999 | 666038 |
| 1730151600 | 1.15 | -0.06 | -4.96 | 1.18 | 1.19 | 1.1399999 | 628576 |
| 1729892400 | 1.21 | -0.05 | -3.97 | 1.23 | 1.24 | 1.2 | 564750 |
| 1729806000 | 1.26 | -0.01 | -0.79 | 1.29 | 1.29 | 1.23 | 788334 |
| 1729719600 | 1.27 | -0.03 | -2.31 | 1.3 | 1.3 | 1.25 | 780321 |
| 1729633200 | 1.3 | -0.01 | -0.76 | 1.29 | 1.31 | 1.28 | 493205 |
| 1729546800 | 1.31 | 0.06 | 4.80 | 1.25 | 1.32 | 1.25 | 1259891 |
| 1729287600 | 1.25 | 0 | 0.00 | 1.22 | 1.25 | 1.22 | 293026 |
| 1729201200 | 1.25 | 0.02 | 1.63 | 1.22 | 1.26 | 1.22 | 739890 |
| 1729114800 | 1.23 | 0.01 | 0.82 | 1.21 | 1.24 | 1.21 | 190825 |
| 1729028400 | 1.22 | -0.03 | -2.40 | 1.22 | 1.28 | 1.18 | 781771 |
| 1728682800 | 1.25 | -0.02 | -1.57 | 1.27 | 1.3 | 1.22 | 622917 |
| 1728596400 | 1.27 | 0.07 | 5.83 | 1.21 | 1.27 | 1.21 | 147961 |
| 1728510000 | 1.2 | -0.01 | -0.83 | 1.21 | 1.22 | 1.16 | 136889 |
| 1728423600 | 1.21 | 0 | 0.00 | 1.21 | 1.23 | 1.18 | 236425 |
| 1728337200 | 1.21 | -0.07 | -5.47 | 1.24 | 1.28 | 1.21 | 386397 |
| 1728078000 | 1.28 | 0.04 | 3.23 | 1.24 | 1.28 | 1.24 | 1078539 |
| 1727991600 | 1.24 | 0.04 | 3.33 | 1.21 | 1.3 | 1.21 | 1091748 |
| 1727905200 | 1.2 | 0 | 0.00 | 1.2 | 1.21 | 1.17 | 744909 |
| 1727818800 | 1.2 | 0.02 | 1.69 | 1.16 | 1.2 | 1.15 | 237145 |
| 1727732400 | 1.18 | 0.08 | 7.27 | 1.1 | 1.18 | 1.09 | 467734 |
| 1727473200 | 1.1 | 0.04 | 3.77 | 1.08 | 1.1 | 1.08 | 202577 |
| 1727386800 | 1.06 | -0.04 | -3.64 | 1.11 | 1.1399999 | 1.06 | 303087 |
| 1727300400 | 1.1 | 0.03 | 2.80 | 1.07 | 1.12 | 1.06 | 672295 |
| 1727214000 | 1.07 | 0.03 | 2.88 | 1.03 | 1.07 | 1.03 | 372418 |
| 1727127600 | 1.04 | 0 | 0.00 | 1.05 | 1.05 | 1.03 | 194307 |
| 1726868400 | 1.04 | -0.01 | -0.95 | 1.04 | 1.04 | 1.03 | 53590 |
| 1726782000 | 1.05 | 0.02 | 1.94 | 1.05 | 1.05 | 1.03 | 190710 |
| 1726695600 | 1.03 | -0.02 | -1.90 | 1.05 | 1.05 | 1.03 | 179535 |
| 1726609200 | 1.05 | 0.04 | 3.96 | 1.01 | 1.05 | 1.01 | 90140 |
| 1726522800 | 1.01 | -0.02 | -1.94 | 1.03 | 1.04 | 1.01 | 42389 |
| 1726263600 | 1.03 | -0.01 | -0.96 | 1 | 1.04 | 1 | 620060 |
| 1726177200 | 1.04 | 0.07 | 7.22 | 1 | 1.07 | 1 | 633742 |
| 1726090800 | 0.97 | -0.01 | -1.02 | 0.96 | 1.01 | 0.96 | 362866 |
| 1726004400 | 0.98 | 0.03 | 3.16 | 0.93 | 0.98 | 0.93 | 300957 |
| 1725918000 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.92 | 474104 |
| 1725658800 | 0.95 | -0.01 | -1.04 | 0.96 | 0.96 | 0.92 | 1053005 |
| 1725572400 | 0.96 | -0.01 | -1.03 | 0.98 | 0.99 | 0.94 | 247316 |
| 1725486000 | 0.97 | -0.06 | -5.83 | 0.99 | 0.99 | 0.96 | 139833 |
| 1725399600 | 1.03 | 0.01 | 0.98 | 1 | 1.05 | 0.94 | 1014620 |
| 1725054000 | 1.02 | 0.01 | 0.99 | 1.03 | 1.03 | 1 | 99185 |
| 1724967600 | 1.01 | -0.02 | -1.94 | 1.02 | 1.02 | 1 | 77800 |
| 1724881200 | 1.03 | -0.03 | -2.83 | 1.03 | 1.05 | 0.99 | 625772 |
| 1724794800 | 1.06 | 0.01 | 0.95 | 1.04 | 1.06 | 1.03 | 202911 |
| 1724708400 | 1.05 | 0 | 0.00 | 1.04 | 1.06 | 1.04 | 219402 |
| 1724449200 | 1.05 | -0.01 | -0.94 | 1.06 | 1.06 | 1.04 | 155256 |
| 1724362800 | 1.06 | 0.02 | 1.92 | 1.04 | 1.06 | 1.02 | 223705 |
| 1724276400 | 1.04 | 0.04 | 4.00 | 1.01 | 1.04 | 1 | 507385 |
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
