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 | 0.05 | 16.6666666667 | 0.3 | 0.39 | 0.3 | 46712 | 0.32820531 | CS |
| 4 | 0.055 | 18.6440677966 | 0.295 | 0.39 | 0.285 | 57093 | 0.31063521 | CS |
| 12 | 0 | 0 | 0.35 | 0.39 | 0.28 | 63706 | 0.31806926 | CS |
| 26 | 0.065 | 22.8070175439 | 0.285 | 0.56 | 0.255 | 70532 | 0.31387426 | CS |
| 52 | 0.19 | 118.75 | 0.16 | 0.56 | 0.14 | 52253 | 0.29050927 | CS |
| 156 | -1.03 | -74.6376811594 | 1.38 | 1.38 | 0.12 | 38522 | 0.34213879 | CS |
| 260 | -1.03 | -74.6376811594 | 1.38 | 1.38 | 0.12 | 38522 | 0.34213879 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 0.35 | -0.02 | -5.41 | 0.37 | 0.37 | 0.33 | 49828 |
| 1732228800 | 0.37 | 0.045 | 13.85 | 0.33 | 0.39 | 0.33 | 66010 |
| 1732142400 | 0.325 | 0.015 | 4.84 | 0.31 | 0.325 | 0.305 | 24335 |
| 1732056000 | 0.31 | 0 | 0.00 | 0.315 | 0.315 | 0.305 | 50400 |
| 1731969600 | 0.31 | 0.005 | 1.64 | 0.305 | 0.32 | 0.305 | 78092 |
| 1731710400 | 0.305 | 0.015 | 5.17 | 0.3 | 0.305 | 0.3 | 14722 |
| 1731624000 | 0.29 | -0.01 | -3.33 | 0.295 | 0.3 | 0.29 | 114609 |
| 1731537600 | 0.3 | 0 | 0.00 | 0.305 | 0.31 | 0.3 | 21906 |
| 1731451200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.29 | 47368 |
| 1731364800 | 0.3 | 0.005 | 1.69 | 0.295 | 0.3 | 0.295 | 68250 |
| 1731105600 | 0.295 | 0 | 0.00 | 0.29 | 0.295 | 0.2849999 | 33830 |
| 1731019200 | 0.295 | 0 | 0.00 | 0.3 | 0.3 | 0.295 | 10907 |
| 1730932800 | 0.295 | -0.015 | -4.84 | 0.31 | 0.31 | 0.29 | 91400 |
| 1730846400 | 0.31 | -0.01 | -3.13 | 0.31 | 0.31 | 0.31 | 27860 |
| 1730760000 | 0.32 | 0.015 | 4.92 | 0.31 | 0.33 | 0.31 | 34603 |
| 1730497200 | 0.305 | -0.015 | -4.69 | 0.315 | 0.315 | 0.305 | 135752 |
| 1730410800 | 0.32 | -0.025 | -7.25 | 0.33 | 0.33 | 0.32 | 14600 |
| 1730324400 | 0.3449999 | 0.0199999 | 6.15 | 0.33 | 0.35 | 0.33 | 62050 |
| 1730238000 | 0.325 | 0 | 0.00 | 0.33 | 0.33 | 0.325 | 32467 |
| 1730151600 | 0.325 | 0.02 | 6.56 | 0.325 | 0.34 | 0.31 | 38714 |
| 1729892400 | 0.305 | 0.005 | 1.67 | 0.295 | 0.315 | 0.295 | 173990 |
| 1729806000 | 0.3 | -0.005 | -1.64 | 0.3 | 0.3 | 0.3 | 59600 |
| 1729719600 | 0.305 | 0.005 | 1.67 | 0.3 | 0.305 | 0.3 | 26300 |
| 1729633200 | 0.3 | 0.005 | 1.69 | 0.3 | 0.305 | 0.3 | 60992 |
| 1729546800 | 0.295 | 0.015 | 5.36 | 0.2849999 | 0.3 | 0.2849999 | 356000 |
| 1729287600 | 0.28 | 0 | 0.00 | 0.29 | 0.29 | 0.28 | 90599 |
| 1729201200 | 0.28 | -0.025 | -8.20 | 0.31 | 0.31 | 0.28 | 65102 |
| 1729114800 | 0.305 | -0.005 | -1.61 | 0.305 | 0.305 | 0.305 | 8550 |
| 1729028400 | 0.31 | 0.02 | 6.90 | 0.29 | 0.31 | 0.29 | 34752 |
| 1728682800 | 0.29 | 0 | 0.00 | 0.2849999 | 0.295 | 0.28 | 153754 |
| 1728596400 | 0.29 | -0.01 | -3.33 | 0.3 | 0.3 | 0.29 | 147278 |
| 1728510000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1728423600 | 0.3 | -0.015 | -4.76 | 0.31 | 0.315 | 0.3 | 46800 |
| 1728337200 | 0.315 | -0.005 | -1.56 | 0.32 | 0.32 | 0.31 | 122157 |
| 1728078000 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.315 | 36510 |
| 1727991600 | 0.32 | -0.005 | -1.54 | 0.32 | 0.325 | 0.315 | 107000 |
| 1727905200 | 0.325 | 0.005 | 1.56 | 0.32 | 0.325 | 0.31 | 17869 |
| 1727818800 | 0.32 | -0.025 | -7.25 | 0.3449999 | 0.3449999 | 0.315 | 101850 |
| 1727732400 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1727473200 | 0.3449999 | 0.0049999 | 1.47 | 0.3449999 | 0.3449999 | 0.3449999 | 25500 |
| 1727386800 | 0.34 | -0.01 | -2.86 | 0.35 | 0.35 | 0.34 | 83520 |
| 1727300400 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 506 |
| 1727214000 | 0.35 | -0.01 | -2.78 | 0.35 | 0.355 | 0.35 | 58817 |
| 1727127600 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 17100 |
| 1726868400 | 0.36 | -0.015 | -4.00 | 0.375 | 0.375 | 0.355 | 54348 |
| 1726782000 | 0.375 | 0.01 | 2.74 | 0.37 | 0.375 | 0.37 | 59500 |
| 1726695600 | 0.365 | 0.01 | 2.82 | 0.365 | 0.365 | 0.365 | 5000 |
| 1726609200 | 0.355 | -0.015 | -4.05 | 0.37 | 0.37 | 0.355 | 42696 |
| 1726522800 | 0.37 | 0.005 | 1.37 | 0.37 | 0.375 | 0.365 | 52970 |
| 1726263600 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.36 | 59325 |
| 1726177200 | 0.365 | -0.005 | -1.35 | 0.375 | 0.375 | 0.365 | 122292 |
| 1726090800 | 0.37 | 0.01 | 2.78 | 0.355 | 0.37 | 0.35 | 46435 |
| 1726004400 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1725918000 | 0.36 | 0.0150001 | 4.35 | 0.36 | 0.36 | 0.355 | 22900 |
| 1725658800 | 0.3449999 | -0.005 | -1.43 | 0.3449999 | 0.35 | 0.3449999 | 172892 |
| 1725572400 | 0.35 | 0 | 0.00 | 0.355 | 0.355 | 0.35 | 7343 |
| 1725486000 | 0.35 | 0.01 | 2.94 | 0.35 | 0.35 | 0.35 | 12906 |
| 1725399600 | 0.34 | -0.005 | -1.45 | 0.355 | 0.355 | 0.34 | 33725 |
| 1725054000 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.35 | 0.335 | 49051 |
| 1724967600 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.3449999 | 6000 |
| 1724881200 | 0.35 | -0.005 | -1.41 | 0.355 | 0.355 | 0.35 | 42744 |
| 1724794800 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.35 | 14477 |
| 1724708400 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.35 | 20038 |
| 1724449200 | 0.355 | -0.005 | -1.39 | 0.37 | 0.37 | 0.355 | 56494 |
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
