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 | -0.005 | -20 | 0.025 | 0.03 | 0.02 | 154126 | 0.025 | CS |
| 4 | -0.01 | -33.3333333333 | 0.03 | 0.03 | 0.02 | 71863 | 0.02553071 | CS |
| 12 | -0.02 | -50 | 0.04 | 0.045 | 0.02 | 201606 | 0.03360657 | CS |
| 26 | -0.015 | -42.8571428571 | 0.035 | 0.055 | 0.02 | 238839 | 0.0399767 | CS |
| 52 | -0.065 | -76.4705882353 | 0.085 | 0.09 | 0.02 | 223531 | 0.04809897 | CS |
| 156 | -0.055 | -73.3333333333 | 0.075 | 0.215 | 0.02 | 226000 | 0.07606341 | CS |
| 260 | -0.055 | -73.3333333333 | 0.075 | 0.215 | 0.02 | 226000 | 0.07606341 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734648000 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 175010 |
| 1734561600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 57000 |
| 1734475200 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.02 | 263412 |
| 1734388800 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 241067 |
| 1734129600 | 0.025 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 136150 |
| 1734043200 | 0.025 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 73000 |
| 1733956800 | 0.025 | -0.005 | -16.67 | 0.025 | 0.03 | 0.025 | 72194 |
| 1733870400 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.025 | 2000 |
| 1733784000 | 0.025 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 184943 |
| 1733524800 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 20000 |
| 1733438400 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 26000 |
| 1733352000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 2525 |
| 1733265600 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 8550 |
| 1733179200 | 0.025 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 95040 |
| 1732920000 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 9000 |
| 1732833600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 12844 |
| 1732747200 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 31590 |
| 1732660800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1010 |
| 1732574400 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 94035 |
| 1732315200 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 40150 |
| 1732228800 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 66753 |
| 1732142400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 200 |
| 1732056000 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 521000 |
| 1731969600 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 283746 |
| 1731710400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 80126 |
| 1731624000 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.025 | 256500 |
| 1731537600 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 32956 |
| 1731451200 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 6505 |
| 1731364800 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 77715 |
| 1731105600 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 197005 |
| 1731019200 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 188400 |
| 1730932800 | 0.03 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 250001 |
| 1730846400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 84394 |
| 1730760000 | 0.03 | -0.005 | -14.29 | 0.03 | 0.035 | 0.03 | 494159 |
| 1730497200 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 80000 |
| 1730410800 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 538356 |
| 1730324400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 107328 |
| 1730238000 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 911717 |
| 1730151600 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 288900 |
| 1729892400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 62000 |
| 1729806000 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.03 | 1792138 |
| 1729719600 | 0.035 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 573266 |
| 1729633200 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 174190 |
| 1729546800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1 |
| 1729287600 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 380700 |
| 1729201200 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.035 | 70600 |
| 1729114800 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 8000 |
| 1729028400 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 135200 |
| 1728682800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 150 |
| 1728596400 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 17370 |
| 1728510000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1728423600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 414328 |
| 1728337200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 778016 |
| 1728078000 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.035 | 309969 |
| 1727991600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 340 |
| 1727905200 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 46450 |
| 1727818800 | 0.045 | 0.01 | 28.57 | 0.04 | 0.045 | 0.035 | 556428 |
| 1727732400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1727473200 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 233700 |
| 1727386800 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 410663 |
| 1727300400 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 185100 |
| 1727214000 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 506031 |
| 1727127600 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 16503 |
| 1726868400 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 237050 |
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
