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 | 0.035 | 53.8461538462 | 0.065 | 0.1 | 0.065 | 379619 | 0.08848268 | CS |
| 4 | 0.03 | 42.8571428571 | 0.07 | 0.1 | 0.06 | 121706 | 0.08415372 | CS |
| 12 | 0.06 | 150 | 0.04 | 0.1 | 0.035 | 98593 | 0.07164143 | CS |
| 26 | 0.045 | 81.8181818182 | 0.055 | 0.1 | 0.035 | 71255 | 0.06353537 | CS |
| 52 | -0.125 | -55.5555555556 | 0.225 | 0.24 | 0.035 | 82799 | 0.08505002 | CS |
| 156 | 0.055 | 122.222222222 | 0.045 | 0.35 | 0.03 | 64617 | 0.14318565 | CS |
| 260 | -0.09 | -47.3684210526 | 0.19 | 0.35 | 0.03 | 53015 | 0.13632892 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741902000 | 0.1 | 0.01 | 11.11 | 0.09 | 0.1 | 0.09 | 397095 |
| 1741815600 | 0.09 | 0.02 | 28.57 | 0.09 | 0.1 | 0.085 | 1720595 |
| 1741729200 | 0.07 | 0 | 0.00 | 0.065 | 0.07 | 0.065 | 41000 |
| 1741642800 | 0.07 | -0.005 | -6.67 | 0.07 | 0.07 | 0.07 | 2500 |
| 1741387200 | 0.075 | 0.01 | 15.38 | 0.065 | 0.075 | 0.065 | 134001 |
| 1741300800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1741214400 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.06 | 24000 |
| 1741128000 | 0.06 | -0.005 | -7.69 | 0.065 | 0.065 | 0.06 | 99000 |
| 1741041600 | 0.065 | -0.005 | -7.14 | 0.07 | 0.07 | 0.065 | 38000 |
| 1740782400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1740696000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1740609600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1740523200 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.07 | 42000 |
| 1740436800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1740177600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1740091200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 3 |
| 1740004800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1739918400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 52550 |
| 1739572800 | 0.065 | -0.005 | -7.14 | 0.07 | 0.075 | 0.065 | 158000 |
| 1739486400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 757 |
| 1739400000 | 0.07 | -0.005 | -6.67 | 0.07 | 0.07 | 0.065 | 81000 |
| 1739313600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 54285 |
| 1739227200 | 0.075 | -0.005 | -6.25 | 0.07 | 0.075 | 0.065 | 78333 |
| 1738968000 | 0.08 | 0.01 | 14.29 | 0.065 | 0.08 | 0.065 | 362292 |
| 1738881600 | 0.07 | 0.02 | 40.00 | 0.05 | 0.07 | 0.05 | 496800 |
| 1738795200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 11 |
| 1738708800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 3000 |
| 1738622400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 45000 |
| 1738363200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1055 |
| 1738276800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1738190400 | 0.05 | -0.01 | -16.67 | 0.06 | 0.06 | 0.05 | 636250 |
| 1738104000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 6910 |
| 1738017600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1737758400 | 0.06 | -0.01 | -14.29 | 0.06 | 0.06 | 0.06 | 150600 |
| 1737672000 | 0.07 | 0.01 | 16.67 | 0.07 | 0.07 | 0.07 | 2500 |
| 1737585600 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 53000 |
| 1737499200 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 14000 |
| 1737412800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1737153600 | 0.06 | 0 | 0.00 | 0.055 | 0.06 | 0.05 | 20090 |
| 1737067200 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 2388 |
| 1736980800 | 0.055 | -0.01 | -15.38 | 0.06 | 0.06 | 0.05 | 165550 |
| 1736894400 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 22000 |
| 1736808000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 19000 |
| 1736548800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 155800 |
| 1736462400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 538 |
| 1736376000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 73000 |
| 1736289600 | 0.06 | -0.01 | -14.29 | 0.07 | 0.07 | 0.06 | 33050 |
| 1736203200 | 0.07 | -0.01 | -12.50 | 0.075 | 0.075 | 0.065 | 43478 |
| 1735944000 | 0.08 | 0.02 | 33.33 | 0.08 | 0.08 | 0.065 | 205980 |
| 1735857600 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 60200 |
| 1735684800 | 0.055 | 0.02 | 57.14 | 0.045 | 0.055 | 0.04 | 169000 |
| 1735598400 | 0.035 | -0.005 | -12.50 | 0.035 | 0.04 | 0.035 | 146280 |
| 1735339200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1735080000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1734993600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1734734400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1734648000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 8800 |
| 1734561600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1734475200 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 137502 |
| 1734388800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 772 |
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
