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 | 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 |
|---|---|---|---|---|---|---|---|
| 1738881600 | 0.68 | -0.01 | -1.45 | 0.7 | 0.7 | 0.67 | 150666 |
| 1738795200 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.71 | 0.67 | 383463 |
| 1738708800 | 0.6899999 | 0.0199999 | 2.99 | 0.65 | 0.6899999 | 0.65 | 210200 |
| 1738622400 | 0.67 | -0.01 | -1.47 | 0.64 | 0.7 | 0.64 | 268505 |
| 1738363200 | 0.68 | 0.02 | 3.03 | 0.65 | 0.7 | 0.63 | 518396 |
| 1738276800 | 0.66 | 0.03 | 4.76 | 0.62 | 0.66 | 0.62 | 459337 |
| 1738190400 | 0.63 | 0 | 0.00 | 0.62 | 0.65 | 0.6 | 800904 |
| 1738104000 | 0.63 | 0.03 | 5.00 | 0.62 | 0.65 | 0.61 | 313105 |
| 1738017600 | 0.6 | -0.03 | -4.76 | 0.61 | 0.63 | 0.6 | 514222 |
| 1737758400 | 0.63 | -0.01 | -1.56 | 0.64 | 0.68 | 0.62 | 958209 |
| 1737672000 | 0.64 | 0.03 | 4.92 | 0.61 | 0.64 | 0.56 | 1505526 |
| 1737585600 | 0.61 | -0.01 | -1.61 | 0.63 | 0.65 | 0.6 | 703708 |
| 1737499200 | 0.62 | -0.09 | -12.68 | 0.66 | 0.6899999 | 0.61 | 1935830 |
| 1737412800 | 0.71 | -0.01 | -1.39 | 0.83 | 0.92 | 0.7 | 3713131 |
| 1737153600 | 0.72 | 0.455 | 171.70 | 0.4 | 0.74 | 0.4 | 4825031 |
| 1737067200 | 0.265 | 0.015 | 6.00 | 0.26 | 0.27 | 0.255 | 151308 |
| 1736980800 | 0.25 | 0.005 | 2.04 | 0.25 | 0.25 | 0.245 | 145040 |
| 1736894400 | 0.245 | 0.02 | 8.89 | 0.22 | 0.25 | 0.22 | 107500 |
| 1736808000 | 0.225 | 0.01 | 4.65 | 0.22 | 0.23 | 0.21 | 126085 |
| 1736548800 | 0.215 | 0.005 | 2.38 | 0.215 | 0.215 | 0.215 | 15300 |
| 1736462400 | 0.21 | -0.01 | -4.55 | 0.225 | 0.23 | 0.21 | 213850 |
| 1736376000 | 0.22 | 0 | 0.00 | 0.225 | 0.225 | 0.22 | 73032 |
| 1736289600 | 0.22 | 0.01 | 4.76 | 0.215 | 0.22 | 0.2 | 120315 |
| 1736203200 | 0.21 | -0.005 | -2.33 | 0.21 | 0.22 | 0.2 | 85169 |
| 1735944000 | 0.215 | 0 | 0.00 | 0.21 | 0.22 | 0.21 | 130400 |
| 1735857600 | 0.215 | 0.02 | 10.26 | 0.2049999 | 0.215 | 0.2049999 | 12000 |
| 1735684800 | 0.195 | 0 | 0.00 | 0.195 | 0.195 | 0.195 | 6000 |
| 1735598400 | 0.195 | 0 | 0.00 | 0.225 | 0.225 | 0.195 | 35850 |
| 1735339200 | 0.195 | 0 | 0.00 | 0.195 | 0.195 | 0.195 | 6979 |
| 1735080000 | 0.195 | 0 | 0.00 | 0.195 | 0.195 | 0.195 | 0 |
| 1734993600 | 0.195 | -0.015 | -7.14 | 0.195 | 0.22 | 0.195 | 16041 |
| 1734734400 | 0.21 | 0.02 | 10.53 | 0.2 | 0.22 | 0.2 | 164827 |
| 1734648000 | 0.19 | -0.005 | -2.56 | 0.19 | 0.19 | 0.19 | 12987 |
| 1734561600 | 0.195 | -0.015 | -7.14 | 0.21 | 0.21 | 0.19 | 37855 |
| 1734475200 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 400 |
| 1734388800 | 0.21 | 0.02 | 10.53 | 0.185 | 0.21 | 0.185 | 50500 |
| 1734129600 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 50 |
| 1734043200 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 0 |
| 1733956800 | 0.19 | -0.005 | -2.56 | 0.18 | 0.19 | 0.18 | 40613 |
| 1733870400 | 0.195 | 0 | 0.00 | 0.195 | 0.2049999 | 0.195 | 38000 |
| 1733784000 | 0.195 | -0.005 | -2.50 | 0.2 | 0.2049999 | 0.195 | 47500 |
| 1733524800 | 0.2 | -0.01 | -4.76 | 0.2 | 0.2 | 0.2 | 36298 |
| 1733438400 | 0.21 | 0.01 | 5.00 | 0.195 | 0.21 | 0.195 | 63014 |
| 1733352000 | 0.2 | 0 | 0.00 | 0.2 | 0.2049999 | 0.195 | 28000 |
| 1733265600 | 0.2 | 0.01 | 5.26 | 0.2 | 0.2 | 0.18 | 58500 |
| 1733179200 | 0.19 | 0.01 | 5.56 | 0.2 | 0.2 | 0.19 | 42250 |
| 1732920000 | 0.18 | -0.025 | -12.20 | 0.2 | 0.2 | 0.17 | 68955 |
| 1732833600 | 0.2049999 | 0.0099999 | 5.13 | 0.195 | 0.2049999 | 0.195 | 77000 |
| 1732747200 | 0.195 | -0.02 | -9.30 | 0.195 | 0.2049999 | 0.195 | 56500 |
| 1732660800 | 0.215 | 0.015 | 7.50 | 0.2 | 0.215 | 0.17 | 236543 |
| 1732574400 | 0.2 | 0.005 | 2.56 | 0.2049999 | 0.2049999 | 0.2 | 25134 |
| 1732315200 | 0.195 | -0.01 | -4.88 | 0.2 | 0.2 | 0.195 | 25650 |
| 1732228800 | 0.2049999 | 0.0099999 | 5.13 | 0.2049999 | 0.2049999 | 0.2049999 | 41700 |
| 1732142400 | 0.195 | 0 | 0.00 | 0.19 | 0.2 | 0.19 | 97500 |
| 1732056000 | 0.195 | 0 | 0.00 | 0.195 | 0.2 | 0.19 | 150700 |
| 1731969600 | 0.195 | 0.01 | 5.41 | 0.19 | 0.195 | 0.185 | 78000 |
| 1731710400 | 0.185 | 0.005 | 2.78 | 0.185 | 0.185 | 0.185 | 64500 |
| 1731624000 | 0.18 | 0.005 | 2.86 | 0.18 | 0.18 | 0.18 | 33000 |
| 1731537600 | 0.175 | -0.005 | -2.78 | 0.18 | 0.18 | 0.175 | 49500 |
| 1731451200 | 0.18 | -0.015 | -7.69 | 0.185 | 0.185 | 0.175 | 100000 |
| 1731364800 | 0.195 | 0 | 0.00 | 0.195 | 0.195 | 0.19 | 268730 |
| 1731105600 | 0.195 | 0.01 | 5.41 | 0.185 | 0.195 | 0.185 | 441630 |
| 1731019200 | 0.185 | 0.015 | 8.82 | 0.17 | 0.185 | 0.17 | 187895 |
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
