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 | 0.13 | 32.5 | 0.4 | 0.53 | 0.36 | 585304 | 0.36980617 | CS |
| 4 | 0.24 | 82.7586206897 | 0.29 | 0.53 | 0.27 | 230859 | 0.35261404 | CS |
| 12 | 0.35 | 194.444444444 | 0.18 | 0.53 | 0.1 | 105419 | 0.31656195 | CS |
| 26 | 0.44 | 488.888888889 | 0.09 | 0.53 | 0.085 | 68605 | 0.25321066 | CS |
| 52 | 0.345 | 186.486486486 | 0.185 | 0.53 | 0.085 | 36702 | 0.24777075 | CS |
| 156 | -0.34 | -39.0804597701 | 0.87 | 1.1 | 0.08 | 18185 | 0.27167207 | CS |
| 260 | -1.72 | -76.4444444444 | 2.25 | 2.25 | 0.08 | 17732 | 0.32299371 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739400000 | 0.53 | 0.11 | 26.19 | 0.42 | 0.53 | 0.42 | 126500 |
| 1739313600 | 0.42 | 0.015 | 3.70 | 0.43 | 0.43 | 0.4 | 46314 |
| 1739227200 | 0.405 | 0.005 | 1.25 | 0.43 | 0.43 | 0.4 | 107105 |
| 1738968000 | 0.4 | 0.025 | 6.67 | 0.385 | 0.46 | 0.38 | 366915 |
| 1738881600 | 0.375 | 0.015 | 4.17 | 0.365 | 0.375 | 0.365 | 428188 |
| 1738795200 | 0.36 | 0 | 0.00 | 0.4 | 0.4 | 0.36 | 1978000 |
| 1738708800 | 0.36 | 0.03 | 9.09 | 0.33 | 0.38 | 0.33 | 198553 |
| 1738622400 | 0.33 | -0.005 | -1.49 | 0.33 | 0.34 | 0.33 | 107100 |
| 1738363200 | 0.335 | 0.015 | 4.69 | 0.335 | 0.335 | 0.335 | 61500 |
| 1738276800 | 0.32 | 0.005 | 1.59 | 0.32 | 0.33 | 0.3 | 577780 |
| 1738190400 | 0.315 | 0.005 | 1.61 | 0.32 | 0.32 | 0.315 | 16000 |
| 1738104000 | 0.31 | -0.015 | -4.62 | 0.31 | 0.31 | 0.31 | 186999 |
| 1738017600 | 0.325 | 0.035 | 12.07 | 0.2849999 | 0.325 | 0.2849999 | 215000 |
| 1737758400 | 0.29 | -0.035 | -10.77 | 0.3 | 0.3 | 0.29 | 60002 |
| 1737672000 | 0.325 | 0.055 | 20.37 | 0.325 | 0.325 | 0.325 | 23000 |
| 1737585600 | 0.27 | -0.015 | -5.26 | 0.28 | 0.28 | 0.27 | 3500 |
| 1737499200 | 0.2849999 | -0.015 | -5.00 | 0.295 | 0.31 | 0.2849999 | 119000 |
| 1737412800 | 0.3 | -0.05 | -14.29 | 0.31 | 0.31 | 0.29 | 34500 |
| 1737153600 | 0.35 | 0.05 | 16.67 | 0.28 | 0.35 | 0.28 | 84700 |
| 1737067200 | 0.3 | 0.01 | 3.45 | 0.3 | 0.3 | 0.3 | 3025 |
| 1736980800 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1736894400 | 0.29 | 0 | 0.00 | 0.295 | 0.295 | 0.29 | 12500 |
| 1736808000 | 0.29 | -0.05 | -14.71 | 0.28 | 0.29 | 0.28 | 112000 |
| 1736548800 | 0.34 | 0.07 | 25.93 | 0.27 | 0.36 | 0.27 | 59025 |
| 1736462400 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 13000 |
| 1736376000 | 0.27 | -0.015 | -5.26 | 0.27 | 0.27 | 0.27 | 6015 |
| 1736289600 | 0.2849999 | 0.0449999 | 18.75 | 0.2849999 | 0.2849999 | 0.2849999 | 6250 |
| 1736203200 | 0.24 | 0.04 | 20.00 | 0.18 | 0.245 | 0.18 | 58682 |
| 1735944000 | 0.2 | -0.02 | -9.09 | 0.2 | 0.2 | 0.2 | 74297 |
| 1735857600 | 0.22 | 0.07 | 46.67 | 0.15 | 0.22 | 0.15 | 486500 |
| 1735684800 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 50000 |
| 1735598400 | 0.15 | 0.03 | 25.00 | 0.17 | 0.17 | 0.15 | 9000 |
| 1735339200 | 0.12 | -0.03 | -20.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1735069200 | 0.15 | 0.03 | 25.00 | 0.12 | 0.15 | 0.12 | 92500 |
| 1734993600 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 73000 |
| 1734734400 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 500 |
| 1734648000 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1734561600 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1734475200 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1734388800 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 4000 |
| 1734129600 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1734043200 | 0.12 | -0.02 | -14.29 | 0.14 | 0.14 | 0.115 | 168500 |
| 1733956800 | 0.14 | 0.01 | 7.69 | 0.14 | 0.14 | 0.14 | 31006 |
| 1733870400 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 0 |
| 1733784000 | 0.13 | -0.005 | -3.70 | 0.13 | 0.13 | 0.13 | 2000 |
| 1733524800 | 0.135 | -0.025 | -15.63 | 0.135 | 0.135 | 0.135 | 10000 |
| 1733438400 | 0.16 | 0.01 | 6.67 | 0.16 | 0.16 | 0.16 | 5428 |
| 1733352000 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1733265600 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1733179200 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1732920000 | 0.15 | 0.03 | 25.00 | 0.12 | 0.15 | 0.12 | 37500 |
| 1732833600 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1732747200 | 0.12 | -0.005 | -4.00 | 0.115 | 0.12 | 0.1 | 39500 |
| 1732660800 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1732574400 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1732315200 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1732228800 | 0.125 | -0.015 | -10.71 | 0.125 | 0.125 | 0.125 | 4000 |
| 1732142400 | 0.14 | -0.01 | -6.67 | 0.18 | 0.18 | 0.14 | 36500 |
| 1732056000 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 356000 |
| 1731969600 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 1000 |
| 1731710400 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1731624000 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 50000 |
| 1731537600 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
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
