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 | 0.09 | 17.6470588235 | 0.51 | 0.6 | 0.51 | 44441 | 0.55524853 | CS |
| 4 | 0 | 0 | 0.6 | 0.6 | 0.49 | 29966 | 0.55313557 | CS |
| 12 | -0.02 | -3.22580645161 | 0.62 | 0.72 | 0.49 | 26248 | 0.60244195 | CS |
| 26 | 0.13 | 27.6595744681 | 0.47 | 0.78 | 0.47 | 30316 | 0.59885074 | CS |
| 52 | -0.18 | -23.0769230769 | 0.78 | 0.79 | 0.425 | 32471 | 0.58086644 | CS |
| 156 | -0.8 | -57.1428571429 | 1.4 | 1.8 | 0.425 | 41267 | 0.94345719 | CS |
| 260 | -0.34 | -36.170212766 | 0.94 | 3.27 | 0.425 | 69984 | 1.39579512 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741988400 | 0.6 | 0 | 0.00 | 0.59 | 0.6 | 0.59 | 12777 |
| 1741902000 | 0.6 | 0.05 | 9.09 | 0.55 | 0.6 | 0.55 | 24125 |
| 1741815600 | 0.55 | 0.01 | 1.85 | 0.55 | 0.55 | 0.53 | 9080 |
| 1741729200 | 0.54 | -0.01 | -1.82 | 0.54 | 0.54 | 0.54 | 4000 |
| 1741642800 | 0.55 | 0 | 0.00 | 0.54 | 0.55 | 0.54 | 10000 |
| 1741387200 | 0.55 | 0.05 | 10.00 | 0.51 | 0.55 | 0.51 | 175000 |
| 1741300800 | 0.5 | -0.01 | -1.96 | 0.5 | 0.51 | 0.49 | 58186 |
| 1741214400 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 500 |
| 1741128000 | 0.51 | -0.02 | -3.77 | 0.53 | 0.53 | 0.5 | 28325 |
| 1741041600 | 0.53 | -0.01 | -1.85 | 0.5699999 | 0.5699999 | 0.53 | 53054 |
| 1740782400 | 0.54 | -0.01 | -1.82 | 0.5699999 | 0.5699999 | 0.54 | 15510 |
| 1740696000 | 0.55 | -0.01 | -1.79 | 0.56 | 0.5699999 | 0.53 | 13805 |
| 1740609600 | 0.56 | -0.03 | -5.08 | 0.5699999 | 0.59 | 0.56 | 21000 |
| 1740523200 | 0.59 | 0.03 | 5.36 | 0.6 | 0.6 | 0.5699999 | 20900 |
| 1740436800 | 0.56 | -0.03 | -5.08 | 0.56 | 0.56 | 0.56 | 1000 |
| 1740177600 | 0.59 | 0.0200001 | 3.51 | 0.6 | 0.6 | 0.59 | 59600 |
| 1740091200 | 0.5699999 | -0.02 | -3.39 | 0.5699999 | 0.5699999 | 0.5699999 | 1501 |
| 1740004800 | 0.59 | 0 | 0.00 | 0.58 | 0.59 | 0.5699999 | 18810 |
| 1739918400 | 0.59 | 0.01 | 1.72 | 0.59 | 0.59 | 0.59 | 2651 |
| 1739572800 | 0.58 | -0.01 | -1.69 | 0.6 | 0.6 | 0.58 | 52300 |
| 1739486400 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 7000 |
| 1739400000 | 0.59 | -0.01 | -1.67 | 0.6 | 0.6 | 0.58 | 11070 |
| 1739313600 | 0.6 | -0.04 | -6.25 | 0.62 | 0.62 | 0.59 | 100500 |
| 1739227200 | 0.64 | 0.03 | 4.92 | 0.63 | 0.64 | 0.61 | 10100 |
| 1738968000 | 0.61 | -0.02 | -3.17 | 0.64 | 0.64 | 0.61 | 20600 |
| 1738881600 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1738795200 | 0.63 | 0 | 0.00 | 0.64 | 0.65 | 0.63 | 7700 |
| 1738708800 | 0.63 | 0.01 | 1.61 | 0.65 | 0.67 | 0.63 | 13000 |
| 1738622400 | 0.62 | -0.01 | -1.59 | 0.62 | 0.62 | 0.61 | 38730 |
| 1738363200 | 0.63 | -0.01 | -1.56 | 0.64 | 0.64 | 0.63 | 6000 |
| 1738276800 | 0.64 | 0.01 | 1.59 | 0.63 | 0.65 | 0.63 | 12300 |
| 1738190400 | 0.63 | 0 | 0.00 | 0.64 | 0.64 | 0.63 | 8516 |
| 1738104000 | 0.63 | 0.02 | 3.28 | 0.62 | 0.63 | 0.61 | 12760 |
| 1738017600 | 0.61 | -0.03 | -4.69 | 0.63 | 0.63 | 0.61 | 29155 |
| 1737758400 | 0.64 | 0 | 0.00 | 0.65 | 0.65 | 0.64 | 19000 |
| 1737672000 | 0.64 | -0.01 | -1.54 | 0.66 | 0.66 | 0.63 | 26145 |
| 1737585600 | 0.65 | -0.01 | -1.52 | 0.65 | 0.66 | 0.64 | 22700 |
| 1737499200 | 0.66 | -0.01 | -1.49 | 0.6899999 | 0.6899999 | 0.66 | 42200 |
| 1737412800 | 0.67 | -0.04 | -5.63 | 0.72 | 0.72 | 0.65 | 143540 |
| 1737153600 | 0.71 | 0.05 | 7.58 | 0.68 | 0.71 | 0.67 | 52950 |
| 1737067200 | 0.66 | 0.01 | 1.54 | 0.67 | 0.6899999 | 0.66 | 85400 |
| 1736980800 | 0.65 | 0.03 | 4.84 | 0.63 | 0.65 | 0.63 | 34625 |
| 1736894400 | 0.62 | 0 | 0.00 | 0.65 | 0.65 | 0.62 | 7316 |
| 1736808000 | 0.62 | 0.02 | 3.33 | 0.64 | 0.64 | 0.62 | 3000 |
| 1736548800 | 0.6 | -0.01 | -1.64 | 0.61 | 0.61 | 0.58 | 30700 |
| 1736462400 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1736376000 | 0.61 | -0.01 | -1.61 | 0.63 | 0.63 | 0.61 | 7000 |
| 1736289600 | 0.62 | -0.01 | -1.59 | 0.61 | 0.62 | 0.61 | 15000 |
| 1736203200 | 0.63 | 0.01 | 1.61 | 0.59 | 0.63 | 0.59 | 3000 |
| 1735944000 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 3510 |
| 1735857600 | 0.62 | 0.03 | 5.08 | 0.6 | 0.62 | 0.6 | 4565 |
| 1735684800 | 0.59 | 0.0200001 | 3.51 | 0.61 | 0.61 | 0.58 | 11000 |
| 1735598400 | 0.5699999 | 0 | 0.00 | 0.59 | 0.59 | 0.5699999 | 10506 |
| 1735339200 | 0.5699999 | -0.03 | -5.00 | 0.61 | 0.61 | 0.5699999 | 56041 |
| 1735069200 | 0.6 | 0.01 | 1.69 | 0.61 | 0.61 | 0.59 | 6600 |
| 1734993600 | 0.59 | -0.02 | -3.28 | 0.61 | 0.61 | 0.58 | 23000 |
| 1734734400 | 0.61 | 0.01 | 1.67 | 0.62 | 0.62 | 0.6 | 15300 |
| 1734648000 | 0.6 | -0.02 | -3.23 | 0.6 | 0.63 | 0.6 | 16000 |
| 1734561600 | 0.62 | 0.01 | 1.64 | 0.64 | 0.64 | 0.62 | 3200 |
| 1734475200 | 0.61 | -0.04 | -6.15 | 0.65 | 0.65 | 0.6 | 16000 |
| 1734388800 | 0.65 | 0 | 0.00 | 0.68 | 0.68 | 0.65 | 3600 |
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
