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 | -0.02 | -3.57142857143 | 0.56 | 0.6 | 0.48 | 622981 | 0.51856777 | CS |
| 4 | 0.02 | 3.84615384615 | 0.52 | 0.63 | 0.48 | 217407 | 0.52860693 | CS |
| 12 | -0.03 | -5.26315789474 | 0.57 | 0.69 | 0.465 | 136685 | 0.55022776 | CS |
| 26 | -0.25 | -31.6455696203 | 0.79 | 0.84 | 0.465 | 179308 | 0.60247605 | CS |
| 52 | -0.25 | -31.6455696203 | 0.79 | 0.84 | 0.465 | 179308 | 0.60247605 | CS |
| 156 | -0.25 | -31.6455696203 | 0.79 | 0.84 | 0.465 | 179308 | 0.60247605 | CS |
| 260 | -0.25 | -31.6455696203 | 0.79 | 0.84 | 0.465 | 179308 | 0.60247605 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740523200 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1740436800 | 0.53 | -0.03 | -5.36 | 0.5699999 | 0.5699999 | 0.52 | 213324 |
| 1740177600 | 0.56 | 0.03 | 5.66 | 0.5699999 | 0.5699999 | 0.54 | 110359 |
| 1740091200 | 0.53 | 0.03 | 6.00 | 0.5 | 0.58 | 0.5 | 999063 |
| 1740004800 | 0.5 | -0.08 | -13.79 | 0.51 | 0.53 | 0.48 | 1606612 |
| 1739918400 | 0.58 | 0.06 | 11.54 | 0.56 | 0.6 | 0.54 | 185546 |
| 1739572800 | 0.52 | -0.07 | -11.86 | 0.62 | 0.63 | 0.52 | 191439 |
| 1739486400 | 0.59 | 0.01 | 1.72 | 0.58 | 0.6 | 0.5699999 | 42850 |
| 1739400000 | 0.58 | 0.0100001 | 1.75 | 0.5699999 | 0.59 | 0.54 | 181061 |
| 1739313600 | 0.5699999 | 0 | 0.00 | 0.55 | 0.5699999 | 0.54 | 35000 |
| 1739227200 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.54 | 40120 |
| 1738968000 | 0.5699999 | 0.0299999 | 5.56 | 0.54 | 0.5699999 | 0.51 | 71100 |
| 1738881600 | 0.54 | -0.01 | -1.82 | 0.5699999 | 0.5699999 | 0.53 | 37687 |
| 1738795200 | 0.55 | -0.04 | -6.78 | 0.5699999 | 0.5699999 | 0.55 | 167900 |
| 1738708800 | 0.59 | -0.01 | -1.67 | 0.62 | 0.62 | 0.59 | 26200 |
| 1738622400 | 0.6 | 0.02 | 3.45 | 0.59 | 0.6 | 0.59 | 50700 |
| 1738363200 | 0.58 | 0.02 | 3.57 | 0.5699999 | 0.59 | 0.53 | 58423 |
| 1738276800 | 0.56 | 0.03 | 5.66 | 0.54 | 0.56 | 0.54 | 44351 |
| 1738190400 | 0.53 | -0.02 | -3.64 | 0.54 | 0.54 | 0.53 | 9500 |
| 1738104000 | 0.55 | 0.03 | 5.77 | 0.52 | 0.55 | 0.5 | 59494 |
| 1738017600 | 0.52 | 0 | 0.00 | 0.53 | 0.53 | 0.51 | 57753 |
| 1737758400 | 0.52 | -0.02 | -3.70 | 0.58 | 0.58 | 0.52 | 73022 |
| 1737672000 | 0.54 | -0.03 | -5.26 | 0.56 | 0.5699999 | 0.54 | 34500 |
| 1737585600 | 0.5699999 | -0.03 | -5.00 | 0.58 | 0.58 | 0.55 | 69500 |
| 1737499200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.59 | 9701 |
| 1737412800 | 0.6 | 0 | 0.00 | 0.6 | 0.63 | 0.6 | 29510 |
| 1737153600 | 0.6 | -0.02 | -3.23 | 0.62 | 0.63 | 0.6 | 64121 |
| 1737067200 | 0.62 | 0 | 0.00 | 0.62 | 0.63 | 0.6 | 14104 |
| 1736980800 | 0.62 | 0.04 | 6.90 | 0.59 | 0.64 | 0.59 | 257042 |
| 1736894400 | 0.58 | 0.02 | 3.57 | 0.55 | 0.59 | 0.55 | 16919 |
| 1736808000 | 0.56 | -0.04 | -6.67 | 0.6 | 0.6 | 0.55 | 42063 |
| 1736548800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1736462400 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 300 |
| 1736376000 | 0.6 | -0.03 | -4.76 | 0.6 | 0.63 | 0.59 | 17599 |
| 1736289600 | 0.63 | 0.01 | 1.61 | 0.59 | 0.63 | 0.59 | 41760 |
| 1736203200 | 0.62 | 0.07 | 12.73 | 0.59 | 0.65 | 0.5699999 | 107007 |
| 1735944000 | 0.55 | -0.04 | -6.78 | 0.59 | 0.59 | 0.55 | 25000 |
| 1735857600 | 0.59 | 0.06 | 11.32 | 0.53 | 0.6 | 0.53 | 32601 |
| 1735684800 | 0.53 | -0.02 | -3.64 | 0.53 | 0.54 | 0.52 | 80191 |
| 1735598400 | 0.55 | 0.03 | 5.77 | 0.53 | 0.58 | 0.53 | 36201 |
| 1735339200 | 0.52 | -0.06 | -10.34 | 0.58 | 0.59 | 0.52 | 42051 |
| 1735069200 | 0.58 | 0.02 | 3.57 | 0.56 | 0.58 | 0.56 | 29950 |
| 1734993600 | 0.56 | 0.02 | 3.70 | 0.56 | 0.58 | 0.52 | 56433 |
| 1734734400 | 0.54 | 0.07 | 14.89 | 0.48 | 0.54 | 0.48 | 71000 |
| 1734648000 | 0.47 | -0.02 | -4.08 | 0.495 | 0.54 | 0.465 | 127114 |
| 1734561600 | 0.49 | -0.02 | -3.92 | 0.52 | 0.52 | 0.49 | 208628 |
| 1734475200 | 0.51 | -0.03 | -5.56 | 0.53 | 0.53 | 0.51 | 56604 |
| 1734388800 | 0.54 | 0 | 0.00 | 0.55 | 0.56 | 0.54 | 75745 |
| 1734129600 | 0.54 | -0.01 | -1.82 | 0.5699999 | 0.5699999 | 0.54 | 81778 |
| 1734043200 | 0.55 | -0.04 | -6.78 | 0.59 | 0.6 | 0.55 | 106919 |
| 1733956800 | 0.59 | -0.05 | -7.81 | 0.61 | 0.62 | 0.58 | 137298 |
| 1733870400 | 0.64 | -0.01 | -1.54 | 0.66 | 0.66 | 0.63 | 66316 |
| 1733784000 | 0.65 | 0.09 | 16.07 | 0.6 | 0.6899999 | 0.6 | 474817 |
| 1733524800 | 0.56 | -0.04 | -6.67 | 0.6 | 0.61 | 0.56 | 168594 |
| 1733438400 | 0.6 | 0.1 | 20.00 | 0.51 | 0.63 | 0.5 | 572402 |
| 1733352000 | 0.5 | -0.06 | -10.71 | 0.5699999 | 0.5699999 | 0.5 | 135245 |
| 1733265600 | 0.56 | 0 | 0.00 | 0.5699999 | 0.59 | 0.55 | 103817 |
| 1733179200 | 0.56 | -0.09 | -13.85 | 0.65 | 0.65 | 0.56 | 156940 |
| 1732920000 | 0.65 | 0.05 | 8.33 | 0.61 | 0.66 | 0.6 | 252095 |
| 1732833600 | 0.6 | -0.02 | -3.23 | 0.61 | 0.62 | 0.59 | 124946 |
| 1732747200 | 0.62 | -0.05 | -7.46 | 0.67 | 0.67 | 0.59 | 454657 |
| 1732660800 | 0.67 | 0.02 | 3.08 | 0.66 | 0.67 | 0.64 | 292173 |
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
