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 |
|---|---|---|---|---|---|---|---|
| 1732228800 | 0.25 | -0.005 | -1.96 | 0.25 | 0.25 | 0.25 | 100215 |
| 1732142400 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.25 | 32500 |
| 1732056000 | 0.255 | -0.01 | -3.77 | 0.26 | 0.265 | 0.255 | 117346 |
| 1731969600 | 0.265 | 0.005 | 1.92 | 0.265 | 0.265 | 0.265 | 3506 |
| 1731710400 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 201654 |
| 1731624000 | 0.26 | 0.005 | 1.96 | 0.255 | 0.26 | 0.255 | 1615 |
| 1731537600 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.25 | 32500 |
| 1731451200 | 0.255 | -0.045 | -15.00 | 0.3 | 0.3 | 0.255 | 23500 |
| 1731364800 | 0.3 | -0.005 | -1.64 | 0.305 | 0.305 | 0.3 | 1500 |
| 1731105600 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1731019200 | 0.305 | -0.01 | -3.17 | 0.315 | 0.315 | 0.305 | 47510 |
| 1730932800 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 2753 |
| 1730846400 | 0.315 | -0.005 | -1.56 | 0.32 | 0.32 | 0.315 | 2500 |
| 1730760000 | 0.32 | -0.01 | -3.03 | 0.325 | 0.325 | 0.32 | 27512 |
| 1730497200 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1730410800 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1730324400 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 33000 |
| 1730238000 | 0.33 | 0 | 0.00 | 0.34 | 0.34 | 0.33 | 43500 |
| 1730151600 | 0.33 | -0.005 | -1.49 | 0.33 | 0.33 | 0.33 | 13269 |
| 1729892400 | 0.335 | -0.005 | -1.47 | 0.335 | 0.335 | 0.335 | 5000 |
| 1729806000 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 49597 |
| 1729719600 | 0.34 | -0.01 | -2.86 | 0.3449999 | 0.3449999 | 0.34 | 31635 |
| 1729633200 | 0.35 | 0.0050001 | 1.45 | 0.3449999 | 0.35 | 0.3449999 | 19882 |
| 1729546800 | 0.3449999 | 0.0049999 | 1.47 | 0.34 | 0.35 | 0.34 | 20000 |
| 1729287600 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1729201200 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 4912 |
| 1729114800 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 200 |
| 1729028400 | 0.34 | -0.01 | -2.86 | 0.355 | 0.355 | 0.34 | 5074 |
| 1728682800 | 0.35 | 0 | 0.00 | 0.35 | 0.36 | 0.35 | 41500 |
| 1728596400 | 0.35 | -0.035 | -9.09 | 0.37 | 0.37 | 0.35 | 20763 |
| 1728510000 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 0 |
| 1728423600 | 0.385 | 0.02 | 5.48 | 0.365 | 0.385 | 0.365 | 4116 |
| 1728337200 | 0.365 | -0.015 | -3.95 | 0.365 | 0.365 | 0.365 | 4800 |
| 1728078000 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 5000 |
| 1727991600 | 0.38 | 0.02 | 5.56 | 0.36 | 0.38 | 0.36 | 11000 |
| 1727905200 | 0.36 | 0.005 | 1.41 | 0.36 | 0.36 | 0.36 | 9500 |
| 1727818800 | 0.355 | -0.005 | -1.39 | 0.355 | 0.355 | 0.355 | 2500 |
| 1727732400 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1727473200 | 0.36 | 0.01 | 2.86 | 0.36 | 0.36 | 0.36 | 1000 |
| 1727386800 | 0.35 | 0.035 | 11.11 | 0.33 | 0.35 | 0.33 | 29500 |
| 1727300400 | 0.315 | -0.01 | -3.08 | 0.315 | 0.315 | 0.315 | 500 |
| 1727214000 | 0.325 | 0.02 | 6.56 | 0.315 | 0.325 | 0.315 | 20000 |
| 1727127600 | 0.305 | 0 | 0.00 | 0.31 | 0.315 | 0.295 | 28500 |
| 1726868400 | 0.305 | 0.005 | 1.67 | 0.295 | 0.305 | 0.2849999 | 72000 |
| 1726782000 | 0.3 | 0.025 | 9.09 | 0.29 | 0.3 | 0.29 | 11500 |
| 1726695600 | 0.275 | -0.035 | -11.29 | 0.31 | 0.31 | 0.275 | 5017 |
| 1726609200 | 0.31 | 0.015 | 5.08 | 0.305 | 0.31 | 0.305 | 4000 |
| 1726522800 | 0.295 | -0.015 | -4.84 | 0.305 | 0.31 | 0.295 | 14000 |
| 1726263600 | 0.31 | -0.01 | -3.13 | 0.305 | 0.31 | 0.305 | 9000 |
| 1726177200 | 0.32 | 0.01 | 3.23 | 0.32 | 0.32 | 0.32 | 576 |
| 1726090800 | 0.31 | -0.015 | -4.62 | 0.31 | 0.32 | 0.31 | 8524 |
| 1726004400 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1725918000 | 0.325 | -0.005 | -1.52 | 0.315 | 0.34 | 0.315 | 16500 |
| 1725658800 | 0.33 | -0.01 | -2.94 | 0.31 | 0.33 | 0.31 | 1500 |
| 1725572400 | 0.34 | 0 | 0.00 | 0.33 | 0.34 | 0.31 | 28885 |
| 1725486000 | 0.34 | 0.01 | 3.03 | 0.325 | 0.34 | 0.325 | 11000 |
| 1725399600 | 0.33 | 0.01 | 3.13 | 0.325 | 0.33 | 0.325 | 3000 |
| 1725054000 | 0.32 | -0.02 | -5.88 | 0.32 | 0.32 | 0.31 | 8000 |
| 1724967600 | 0.34 | 0 | 0.00 | 0.325 | 0.34 | 0.325 | 5000 |
| 1724881200 | 0.34 | 0.02 | 6.25 | 0.34 | 0.34 | 0.34 | 1500 |
| 1724794800 | 0.32 | -0.015 | -4.48 | 0.34 | 0.34 | 0.32 | 14501 |
| 1724708400 | 0.335 | 0.015 | 4.69 | 0.32 | 0.335 | 0.32 | 8615 |
| 1724449200 | 0.32 | -0.015 | -4.48 | 0.34 | 0.34 | 0.32 | 2000 |
| 1724362800 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 27500 |
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
Premium
