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 | 0.01 | 2.77777777778 | 0.36 | 0.38 | 0.335 | 16940 | 0.34561393 | CS |
| 4 | -0.03 | -7.5 | 0.4 | 0.4 | 0.32 | 26483 | 0.3473392 | CS |
| 12 | 0.09 | 32.1428571429 | 0.28 | 0.4 | 0.27 | 38746 | 0.34112006 | CS |
| 26 | 0.235 | 174.074074074 | 0.135 | 0.4 | 0.13 | 64025 | 0.28254708 | CS |
| 52 | 0.21 | 131.25 | 0.16 | 0.4 | 0.105 | 66337 | 0.20785429 | CS |
| 156 | -0.21 | -36.2068965517 | 0.58 | 0.78 | 0.105 | 44763 | 0.31382185 | CS |
| 260 | 0.295 | 393.333333333 | 0.075 | 1.4 | 0.07 | 66799 | 0.47911531 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742506800 | 0.37 | 0.01 | 2.78 | 0.37 | 0.37 | 0.37 | 9000 |
| 1742420400 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1742334000 | 0.36 | -0.02 | -5.26 | 0.36 | 0.36 | 0.36 | 32000 |
| 1742247600 | 0.38 | 0.045 | 13.43 | 0.38 | 0.38 | 0.38 | 2200 |
| 1741988400 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1741902000 | 0.335 | 0.005 | 1.52 | 0.36 | 0.36 | 0.335 | 50500 |
| 1741815600 | 0.33 | 0.01 | 3.13 | 0.335 | 0.335 | 0.33 | 7000 |
| 1741729200 | 0.32 | -0.025 | -7.25 | 0.325 | 0.325 | 0.32 | 23000 |
| 1741642800 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1741387200 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1741300800 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1741214400 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1741128000 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1741041600 | 0.3449999 | 0.0049999 | 1.47 | 0.34 | 0.3449999 | 0.34 | 10769 |
| 1740782400 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1740696000 | 0.34 | 0 | 0.00 | 0.355 | 0.36 | 0.32 | 158600 |
| 1740609600 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1740523200 | 0.34 | -0.03 | -8.11 | 0.35 | 0.35 | 0.34 | 116000 |
| 1740436800 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 100 |
| 1740177600 | 0.37 | -0.03 | -7.50 | 0.37 | 0.375 | 0.37 | 129500 |
| 1740091200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1740004800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 88000 |
| 1739918400 | 0.4 | 0.02 | 5.26 | 0.4 | 0.4 | 0.4 | 582 |
| 1739572800 | 0.38 | 0.02 | 5.56 | 0.38 | 0.395 | 0.375 | 215000 |
| 1739486400 | 0.36 | 0 | 0.00 | 0.365 | 0.365 | 0.36 | 24700 |
| 1739400000 | 0.36 | 0.005 | 1.41 | 0.365 | 0.365 | 0.36 | 13500 |
| 1739313600 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1739227200 | 0.355 | 0.005 | 1.43 | 0.355 | 0.355 | 0.355 | 63500 |
| 1738968000 | 0.35 | 0.01 | 2.94 | 0.35 | 0.37 | 0.35 | 46500 |
| 1738881600 | 0.34 | 0.035 | 11.48 | 0.33 | 0.34 | 0.33 | 150500 |
| 1738795200 | 0.305 | -0.01 | -3.17 | 0.315 | 0.315 | 0.305 | 6010 |
| 1738708800 | 0.315 | 0.005 | 1.61 | 0.29 | 0.32 | 0.2849999 | 208000 |
| 1738622400 | 0.31 | -0.01 | -3.13 | 0.31 | 0.31 | 0.31 | 5150 |
| 1738363200 | 0.32 | 0 | 0.00 | 0.33 | 0.33 | 0.32 | 133500 |
| 1738276800 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1738190400 | 0.32 | -0.025 | -7.25 | 0.335 | 0.335 | 0.32 | 51150 |
| 1738104000 | 0.3449999 | 0.0049999 | 1.47 | 0.35 | 0.35 | 0.3449999 | 30000 |
| 1738017600 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1737758400 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1737672000 | 0.34 | -0.015 | -4.23 | 0.34 | 0.34 | 0.34 | 142150 |
| 1737585600 | 0.355 | 0.015 | 4.41 | 0.35 | 0.36 | 0.35 | 49000 |
| 1737499200 | 0.34 | 0 | 0.00 | 0.32 | 0.34 | 0.32 | 21400 |
| 1737412800 | 0.34 | -0.015 | -4.23 | 0.34 | 0.34 | 0.34 | 107500 |
| 1737153600 | 0.355 | -0.005 | -1.39 | 0.355 | 0.355 | 0.355 | 3000 |
| 1737067200 | 0.36 | 0.02 | 5.88 | 0.365 | 0.365 | 0.36 | 9000 |
| 1736980800 | 0.34 | 0.03 | 9.68 | 0.32 | 0.35 | 0.32 | 28500 |
| 1736894400 | 0.31 | 0.01 | 3.33 | 0.31 | 0.31 | 0.31 | 9500 |
| 1736808000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1736548800 | 0.3 | -0.015 | -4.76 | 0.3 | 0.3 | 0.3 | 13000 |
| 1736462400 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 200 |
| 1736376000 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 100 |
| 1736289600 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 107000 |
| 1736203200 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 30000 |
| 1735944000 | 0.315 | -0.035 | -10.00 | 0.315 | 0.315 | 0.315 | 20283 |
| 1735857600 | 0.35 | 0.07 | 25.00 | 0.305 | 0.35 | 0.305 | 10575 |
| 1735684800 | 0.28 | -0.02 | -6.67 | 0.28 | 0.28 | 0.28 | 500 |
| 1735598400 | 0.3 | 0.03 | 11.11 | 0.29 | 0.3 | 0.29 | 56043 |
| 1735339200 | 0.27 | -0.01 | -3.57 | 0.28 | 0.28 | 0.27 | 35024 |
| 1735080000 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1734993600 | 0.28 | -0.01 | -3.45 | 0.27 | 0.28 | 0.27 | 20500 |
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
