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 |
|---|---|---|---|---|---|---|---|
| 1738104000 | 0.485 | 0.015 | 3.19 | 0.48 | 0.49 | 0.48 | 4490 |
| 1738017600 | 0.47 | -0.01 | -2.08 | 0.485 | 0.485 | 0.47 | 10639 |
| 1737758400 | 0.48 | -0.005 | -1.03 | 0.485 | 0.485 | 0.45 | 18500 |
| 1737672000 | 0.485 | -0.025 | -4.90 | 0.49 | 0.49 | 0.46 | 12000 |
| 1737585600 | 0.51 | 0.02 | 4.08 | 0.495 | 0.51 | 0.495 | 30789 |
| 1737499200 | 0.49 | 0.005 | 1.03 | 0.48 | 0.495 | 0.48 | 10292 |
| 1737412800 | 0.485 | -0.025 | -4.90 | 0.5 | 0.5 | 0.48 | 27400 |
| 1737153600 | 0.51 | 0.03 | 6.25 | 0.48 | 0.51 | 0.48 | 79540 |
| 1737067200 | 0.48 | 0 | 0.00 | 0.485 | 0.485 | 0.48 | 2500 |
| 1736980800 | 0.48 | 0.005 | 1.05 | 0.475 | 0.48 | 0.47 | 15000 |
| 1736894400 | 0.475 | 0.005 | 1.06 | 0.47 | 0.475 | 0.47 | 2000 |
| 1736808000 | 0.47 | -0.005 | -1.05 | 0.48 | 0.485 | 0.47 | 11000 |
| 1736548800 | 0.475 | -0.015 | -3.06 | 0.49 | 0.49 | 0.465 | 51568 |
| 1736462400 | 0.49 | -0.005 | -1.01 | 0.495 | 0.495 | 0.49 | 3400 |
| 1736376000 | 0.495 | 0.005 | 1.02 | 0.49 | 0.495 | 0.49 | 17528 |
| 1736289600 | 0.49 | -0.01 | -2.00 | 0.5 | 0.5 | 0.485 | 4000 |
| 1736203200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.49 | 7400 |
| 1735944000 | 0.5 | 0 | 0.00 | 0.51 | 0.52 | 0.49 | 48720 |
| 1735857600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.49 | 21000 |
| 1735684800 | 0.5 | 0 | 0.00 | 0.495 | 0.5 | 0.49 | 44600 |
| 1735598400 | 0.5 | 0.01 | 2.04 | 0.49 | 0.5 | 0.49 | 18300 |
| 1735339200 | 0.49 | -0.01 | -2.00 | 0.51 | 0.51 | 0.49 | 50390 |
| 1735069200 | 0.5 | 0.02 | 4.17 | 0.485 | 0.5 | 0.485 | 19090 |
| 1734993600 | 0.48 | -0.01 | -2.04 | 0.49 | 0.49 | 0.48 | 23850 |
| 1734734400 | 0.49 | 0.01 | 2.08 | 0.47 | 0.49 | 0.46 | 62690 |
| 1734648000 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.47 | 23048 |
| 1734561600 | 0.48 | 0 | 0.00 | 0.47 | 0.49 | 0.44 | 65725 |
| 1734475200 | 0.48 | 0.04 | 9.09 | 0.44 | 0.48 | 0.44 | 15570 |
| 1734388800 | 0.44 | 0.015 | 3.53 | 0.425 | 0.44 | 0.42 | 63974 |
| 1734129600 | 0.425 | -0.005 | -1.16 | 0.43 | 0.43 | 0.42 | 27595 |
| 1734043200 | 0.43 | 0.01 | 2.38 | 0.42 | 0.43 | 0.4099999 | 50000 |
| 1733956800 | 0.42 | -0.005 | -1.18 | 0.42 | 0.425 | 0.4099999 | 42000 |
| 1733870400 | 0.425 | -0.015 | -3.41 | 0.435 | 0.44 | 0.425 | 65136 |
| 1733784000 | 0.44 | 0.015 | 3.53 | 0.425 | 0.44 | 0.4099999 | 26700 |
| 1733524800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 1050 |
| 1733438400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 1000 |
| 1733352000 | 0.425 | -0.005 | -1.16 | 0.43 | 0.43 | 0.415 | 19300 |
| 1733265600 | 0.43 | 0.015 | 3.61 | 0.415 | 0.43 | 0.415 | 6500 |
| 1733179200 | 0.415 | -0.02 | -4.60 | 0.435 | 0.435 | 0.415 | 35150 |
| 1732920000 | 0.435 | 0.005 | 1.16 | 0.44 | 0.44 | 0.415 | 56623 |
| 1732833600 | 0.43 | 0.01 | 2.38 | 0.43 | 0.43 | 0.43 | 24501 |
| 1732747200 | 0.42 | -0.005 | -1.18 | 0.43 | 0.43 | 0.42 | 23000 |
| 1732660800 | 0.425 | 0.0150001 | 3.66 | 0.43 | 0.43 | 0.4099999 | 11335 |
| 1732574400 | 0.4099999 | -0.02 | -4.65 | 0.43 | 0.435 | 0.4099999 | 93324 |
| 1732315200 | 0.43 | 0.01 | 2.38 | 0.42 | 0.43 | 0.4 | 73500 |
| 1732228800 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.415 | 30704 |
| 1732142400 | 0.42 | -0.005 | -1.18 | 0.425 | 0.425 | 0.4099999 | 40500 |
| 1732056000 | 0.425 | -0.015 | -3.41 | 0.435 | 0.44 | 0.425 | 15500 |
| 1731969600 | 0.44 | 0.005 | 1.15 | 0.435 | 0.44 | 0.435 | 4000 |
| 1731710400 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 3000 |
| 1731624000 | 0.435 | 0.01 | 2.35 | 0.43 | 0.435 | 0.42 | 17865 |
| 1731537600 | 0.425 | -0.005 | -1.16 | 0.43 | 0.43 | 0.425 | 19000 |
| 1731451200 | 0.43 | -0.02 | -4.44 | 0.455 | 0.47 | 0.425 | 23000 |
| 1731364800 | 0.45 | -0.03 | -6.25 | 0.475 | 0.475 | 0.44 | 30995 |
| 1731105600 | 0.48 | 0.02 | 4.35 | 0.475 | 0.48 | 0.46 | 39355 |
| 1731019200 | 0.46 | 0.02 | 4.55 | 0.44 | 0.46 | 0.43 | 10500 |
| 1730932800 | 0.44 | -0.01 | -2.22 | 0.45 | 0.45 | 0.43 | 30500 |
| 1730846400 | 0.45 | 0 | 0.00 | 0.44 | 0.45 | 0.42 | 54273 |
| 1730760000 | 0.45 | 0.02 | 4.65 | 0.425 | 0.45 | 0.425 | 103372 |
| 1730497200 | 0.43 | 0 | 0.00 | 0.435 | 0.44 | 0.4099999 | 58480 |
| 1730410800 | 0.43 | -0.015 | -3.37 | 0.44 | 0.44 | 0.43 | 33764 |
| 1730324400 | 0.445 | 0.005 | 1.14 | 0.445 | 0.445 | 0.445 | 2610 |
| 1730238000 | 0.44 | -0.005 | -1.12 | 0.45 | 0.45 | 0.43 | 13486 |
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
