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 | 0.03 | 2.7027027027 | 1.11 | 1.15 | 1.06 | 6792 | 1.1148588 | CS |
| 4 | 0.02 | 1.78571428571 | 1.12 | 1.44 | 1.06 | 7950 | 1.21204414 | CS |
| 12 | 0.18 | 18.75 | 0.96 | 1.44 | 0.91 | 9210 | 1.0453491 | CS |
| 26 | 0.28 | 32.5581395349 | 0.86 | 1.44 | 0.8 | 7603 | 0.98778685 | CS |
| 52 | 1.005 | 744.444444444 | 0.135 | 1.44 | 0.13 | 16794 | 0.5653716 | CS |
| 156 | 1.05 | 1166.66666667 | 0.09 | 1.44 | 0.055 | 7929 | 0.43723825 | CS |
| 260 | 1.1 | 2750 | 0.04 | 1.44 | 0.04 | 6739 | 0.34917108 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738622400 | 1.11 | 0 | 0.00 | 1.15 | 1.15 | 1.11 | 9300 |
| 1738363200 | 1.11 | -0.03 | -2.63 | 1.15 | 1.15 | 1.11 | 1109 |
| 1738276800 | 1.1399999 | 0.03 | 2.70 | 1.11 | 1.15 | 1.11 | 5500 |
| 1738190400 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 17700 |
| 1738104000 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 350 |
| 1738017600 | 1.11 | -0.11 | -9.02 | 1.15 | 1.15 | 1.06 | 23783 |
| 1737758400 | 1.22 | -0.06 | -4.69 | 1.24 | 1.24 | 1.22 | 611 |
| 1737672000 | 1.28 | -0.07 | -5.19 | 1.29 | 1.29 | 1.28 | 300 |
| 1737585600 | 1.35 | -0.03 | -2.17 | 1.2 | 1.35 | 1.2 | 5800 |
| 1737499200 | 1.3799999 | 0.08 | 6.15 | 1.34 | 1.3799999 | 1.3 | 3814 |
| 1737412800 | 1.3 | 0.13 | 11.11 | 1.3 | 1.3 | 1.3 | 2105 |
| 1737153600 | 1.17 | -0.03 | -2.50 | 1.15 | 1.17 | 1.15 | 4500 |
| 1737067200 | 1.2 | -0.05 | -4.00 | 1.25 | 1.25 | 1.2 | 1300 |
| 1736980800 | 1.25 | -0.04 | -3.10 | 1.3 | 1.3 | 1.25 | 8975 |
| 1736894400 | 1.29 | -0.08 | -5.84 | 1.29 | 1.29 | 1.29 | 2900 |
| 1736808000 | 1.37 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.29 | 6780 |
| 1736548800 | 1.37 | 0.12 | 9.60 | 1.25 | 1.44 | 1.25 | 10681 |
| 1736462400 | 1.25 | 0.05 | 4.17 | 1.25 | 1.25 | 1.25 | 101 |
| 1736376000 | 1.2 | -0.04 | -3.23 | 1.25 | 1.25 | 1.2 | 13500 |
| 1736289600 | 1.24 | 0.15 | 13.76 | 1.12 | 1.24 | 1.1 | 39882 |
| 1736203200 | 1.09 | -0.01 | -0.91 | 1.12 | 1.23 | 1.03 | 48240 |
| 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 |
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
