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 | 0.15 | 15.7894736842 | 0.95 | 1.15 | 0.95 | 5700 | 0.95 | CS |
| 4 | 0.18 | 19.5652173913 | 0.92 | 1.15 | 0.92 | 5076 | 0.94373205 | CS |
| 12 | 0.11 | 11.1111111111 | 0.99 | 1.24 | 0.85 | 10227 | 0.94814507 | CS |
| 26 | 0.19 | 20.8791208791 | 0.91 | 1.24 | 0.8 | 6938 | 0.93155992 | CS |
| 52 | 1.015 | 1194.11764706 | 0.085 | 1.25 | 0.085 | 16780 | 0.51132439 | CS |
| 156 | 0.99 | 900 | 0.11 | 1.25 | 0.055 | 7766 | 0.40095688 | CS |
| 260 | 1.06 | 2650 | 0.04 | 1.25 | 0.04 | 6682 | 0.32444018 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735944000 | 1.1 | 0.15 | 15.79 | 0.97 | 1.15 | 0.97 | 18692 |
| 1735857600 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 500 |
| 1735684800 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 7500 |
| 1735598400 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 11800 |
| 1735339200 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 3000 |
| 1735080000 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1734993600 | 0.95 | 0 | 0.00 | 0.97 | 0.97 | 0.95 | 6500 |
| 1734734400 | 0.95 | 0.02 | 2.15 | 0.95 | 0.95 | 0.94 | 6125 |
| 1734648000 | 0.93 | -0.03 | -3.13 | 0.95 | 0.95 | 0.93 | 19500 |
| 1734561600 | 0.96 | 0.02 | 2.13 | 0.94 | 0.96 | 0.94 | 15493 |
| 1734475200 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1734388800 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1734129600 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1734043200 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1733956800 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1733870400 | 0.94 | 0.02 | 2.17 | 0.94 | 0.94 | 0.94 | 2500 |
| 1733784000 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 4800 |
| 1733524800 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 3500 |
| 1733438400 | 0.92 | -0.01 | -1.08 | 0.92 | 0.92 | 0.92 | 9003 |
| 1733352000 | 0.93 | 0.01 | 1.09 | 0.92 | 0.93 | 0.92 | 19900 |
| 1733265600 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1733179200 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 51 |
| 1732920000 | 0.92 | -0.04 | -4.17 | 0.93 | 0.93 | 0.92 | 4000 |
| 1732833600 | 0.96 | 0.05 | 5.49 | 0.91 | 0.96 | 0.91 | 14400 |
| 1732747200 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 500 |
| 1732660800 | 0.91 | -0.05 | -5.21 | 0.93 | 0.93 | 0.91 | 13505 |
| 1732574400 | 0.96 | 0.04 | 4.35 | 0.96 | 0.96 | 0.96 | 2000 |
| 1732315200 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1732228800 | 0.92 | -0.03 | -3.16 | 0.91 | 0.92 | 0.91 | 7500 |
| 1732142400 | 0.95 | 0.01 | 1.06 | 0.95 | 0.95 | 0.95 | 1058 |
| 1732056000 | 0.94 | 0.02 | 2.17 | 0.92 | 0.94 | 0.92 | 18470 |
| 1731969600 | 0.92 | 0 | 0.00 | 0.92 | 0.93 | 0.92 | 11000 |
| 1731710400 | 0.92 | -0.06 | -6.12 | 0.92 | 0.92 | 0.92 | 7000 |
| 1731624000 | 0.98 | 0.06 | 6.52 | 0.93 | 0.98 | 0.91 | 58850 |
| 1731537600 | 0.92 | -0.04 | -4.17 | 0.97 | 0.97 | 0.91 | 39400 |
| 1731451200 | 0.96 | 0.02 | 2.13 | 0.96 | 0.96 | 0.96 | 2000 |
| 1731364800 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1731105600 | 0.94 | -0.02 | -2.08 | 0.94 | 0.94 | 0.92 | 32721 |
| 1731019200 | 0.96 | 0.04 | 4.35 | 0.92 | 0.96 | 0.92 | 25290 |
| 1730932800 | 0.92 | -0.01 | -1.08 | 0.92 | 0.93 | 0.92 | 13700 |
| 1730846400 | 0.93 | -0.02 | -2.11 | 0.96 | 0.96 | 0.93 | 14902 |
| 1730760000 | 0.95 | 0.01 | 1.06 | 0.93 | 0.95 | 0.93 | 18000 |
| 1730497200 | 0.94 | 0.01 | 1.08 | 1 | 1 | 0.94 | 7160 |
| 1730410800 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1730324400 | 0.93 | -0.19 | -16.96 | 1 | 1 | 0.93 | 24300 |
| 1730238000 | 1.12 | 0.21 | 23.08 | 1.12 | 1.12 | 1.12 | 500 |
| 1730151600 | 0.91 | -0.06 | -6.19 | 0.95 | 0.95 | 0.91 | 86105 |
| 1729892400 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1729806000 | 0.97 | -0.27 | -21.77 | 1.2 | 1.2 | 0.95 | 4096 |
| 1729719600 | 1.24 | 0.07 | 5.98 | 1.03 | 1.24 | 0.91 | 6496 |
| 1729633200 | 1.17 | 0.17 | 17.00 | 1 | 1.17 | 1 | 18350 |
| 1729546800 | 1 | 0 | 0.00 | 0.95 | 1 | 0.95 | 8153 |
| 1729287600 | 1 | 0.15 | 17.65 | 0.9 | 1 | 0.9 | 2006 |
| 1729201200 | 0.85 | -0.03 | -3.41 | 0.85 | 0.85 | 0.85 | 2760 |
| 1729114800 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1729028400 | 0.88 | -0.02 | -2.22 | 0.88 | 0.88 | 0.88 | 6552 |
| 1728682800 | 0.9 | 0 | 0.00 | 0.99 | 0.99 | 0.9 | 1565 |
| 1728596400 | 0.9 | 0.02 | 2.27 | 0.9 | 0.9 | 0.9 | 4500 |
| 1728510000 | 0.88 | 0.08 | 10.00 | 0.85 | 0.88 | 0.85 | 6250 |
| 1728423600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 929 |
| 1728337200 | 0.8 | -0.03 | -3.61 | 0.81 | 0.81 | 0.8 | 2677 |
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
