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 | -0.02 | -7.27272727273 | 0.275 | 0.275 | 0.245 | 29996 | 0.25464502 | CS |
| 4 | -0.08 | -23.8805970149 | 0.335 | 0.335 | 0.245 | 40417 | 0.28446506 | CS |
| 12 | -0.065 | -20.3125 | 0.32 | 0.335 | 0.245 | 47464 | 0.28255385 | CS |
| 26 | -0.005 | -1.92307692308 | 0.26 | 0.44 | 0.245 | 34127 | 0.3016052 | CS |
| 52 | 0.01 | 4.08163265306 | 0.245 | 0.465 | 0.225 | 34915 | 0.29606507 | CS |
| 156 | -2.475 | -90.6593406593 | 2.73 | 4.43 | 0.225 | 67378 | 1.35771899 | CS |
| 260 | 0.025 | 10.8695652174 | 0.23 | 4.95 | 0.14 | 85316 | 1.71690181 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738622400 | 0.255 | 0.005 | 2.00 | 0.25 | 0.255 | 0.25 | 29955 |
| 1738363200 | 0.25 | 0.005 | 2.04 | 0.25 | 0.25 | 0.245 | 27000 |
| 1738276800 | 0.245 | -0.02 | -7.55 | 0.275 | 0.275 | 0.245 | 42424 |
| 1738190400 | 0.265 | 0 | 0.00 | 0.265 | 0.27 | 0.265 | 41000 |
| 1738104000 | 0.265 | 0 | 0.00 | 0.275 | 0.275 | 0.265 | 9600 |
| 1738017600 | 0.265 | -0.03 | -10.17 | 0.2849999 | 0.2849999 | 0.265 | 68190 |
| 1737758400 | 0.295 | 0 | 0.00 | 0.295 | 0.3 | 0.295 | 19539 |
| 1737672000 | 0.295 | 0.005 | 1.72 | 0.3 | 0.31 | 0.29 | 28598 |
| 1737585600 | 0.29 | -0.005 | -1.69 | 0.3 | 0.32 | 0.29 | 39022 |
| 1737499200 | 0.295 | 0 | 0.00 | 0.2849999 | 0.295 | 0.2849999 | 3500 |
| 1737412800 | 0.295 | 0.015 | 5.36 | 0.275 | 0.3 | 0.275 | 47200 |
| 1737153600 | 0.28 | 0 | 0.00 | 0.27 | 0.2849999 | 0.265 | 26600 |
| 1737067200 | 0.28 | -0.02 | -6.67 | 0.31 | 0.31 | 0.28 | 144745 |
| 1736980800 | 0.3 | -0.025 | -7.69 | 0.33 | 0.33 | 0.3 | 80633 |
| 1736894400 | 0.325 | 0.025 | 8.33 | 0.3 | 0.325 | 0.3 | 21300 |
| 1736808000 | 0.3 | -0.01 | -3.23 | 0.3 | 0.3 | 0.3 | 760 |
| 1736548800 | 0.31 | 0.01 | 3.33 | 0.31 | 0.31 | 0.3 | 32774 |
| 1736462400 | 0.3 | -0.005 | -1.64 | 0.305 | 0.31 | 0.29 | 72000 |
| 1736376000 | 0.305 | 0.005 | 1.67 | 0.32 | 0.32 | 0.305 | 16500 |
| 1736289600 | 0.3 | 0 | 0.00 | 0.335 | 0.335 | 0.3 | 57000 |
| 1736203200 | 0.3 | -0.005 | -1.64 | 0.315 | 0.33 | 0.3 | 118773 |
| 1735944000 | 0.305 | 0.005 | 1.67 | 0.31 | 0.315 | 0.305 | 36439 |
| 1735857600 | 0.3 | -0.02 | -6.25 | 0.305 | 0.305 | 0.3 | 74155 |
| 1735684800 | 0.32 | 0.03 | 10.34 | 0.29 | 0.32 | 0.29 | 7100 |
| 1735598400 | 0.29 | 0.0050001 | 1.75 | 0.2849999 | 0.305 | 0.28 | 64399 |
| 1735339200 | 0.2849999 | -0.005 | -1.72 | 0.2849999 | 0.29 | 0.2849999 | 33221 |
| 1735080000 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1734993600 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.295 | 0.29 | 18100 |
| 1734734400 | 0.2849999 | -0.01 | -3.39 | 0.2849999 | 0.2849999 | 0.2849999 | 45500 |
| 1734648000 | 0.295 | 0.015 | 5.36 | 0.26 | 0.295 | 0.255 | 67660 |
| 1734561600 | 0.28 | 0.005 | 1.82 | 0.28 | 0.28 | 0.28 | 928 |
| 1734475200 | 0.275 | -0.005 | -1.79 | 0.265 | 0.2849999 | 0.255 | 125006 |
| 1734388800 | 0.28 | 0.015 | 5.66 | 0.27 | 0.29 | 0.265 | 47500 |
| 1734129600 | 0.265 | -0.01 | -3.64 | 0.29 | 0.29 | 0.26 | 58200 |
| 1734043200 | 0.275 | 0.02 | 7.84 | 0.255 | 0.275 | 0.25 | 144050 |
| 1733956800 | 0.255 | -0.01 | -3.77 | 0.28 | 0.29 | 0.255 | 61375 |
| 1733870400 | 0.265 | -0.02 | -7.02 | 0.2849999 | 0.2849999 | 0.265 | 25500 |
| 1733784000 | 0.2849999 | 0.0199999 | 7.55 | 0.265 | 0.32 | 0.255 | 77396 |
| 1733524800 | 0.265 | -0.005 | -1.85 | 0.27 | 0.275 | 0.265 | 63100 |
| 1733438400 | 0.27 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.27 | 34510 |
| 1733352000 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 4400 |
| 1733265600 | 0.27 | -0.005 | -1.82 | 0.275 | 0.2849999 | 0.27 | 188500 |
| 1733179200 | 0.275 | -0.01 | -3.51 | 0.28 | 0.2849999 | 0.265 | 113135 |
| 1732920000 | 0.2849999 | 0 | 0.00 | 0.28 | 0.2849999 | 0.28 | 3300 |
| 1732833600 | 0.2849999 | 0 | 0.00 | 0.28 | 0.2849999 | 0.28 | 43860 |
| 1732747200 | 0.2849999 | 0.0049999 | 1.79 | 0.28 | 0.2849999 | 0.28 | 43250 |
| 1732660800 | 0.28 | -0.015 | -5.08 | 0.28 | 0.28 | 0.28 | 16293 |
| 1732574400 | 0.295 | 0.0100001 | 3.51 | 0.295 | 0.295 | 0.295 | 7690 |
| 1732315200 | 0.2849999 | -0.005 | -1.72 | 0.28 | 0.295 | 0.28 | 25277 |
| 1732228800 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1732142400 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.28 | 25500 |
| 1732056000 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 10089 |
| 1731969600 | 0.29 | 0 | 0.00 | 0.3 | 0.3 | 0.28 | 94756 |
| 1731710400 | 0.29 | 0 | 0.00 | 0.29 | 0.3 | 0.2849999 | 33501 |
| 1731624000 | 0.29 | -0.005 | -1.69 | 0.2849999 | 0.29 | 0.2849999 | 16700 |
| 1731537600 | 0.295 | 0.015 | 5.36 | 0.305 | 0.32 | 0.2849999 | 61800 |
| 1731451200 | 0.28 | -0.045 | -13.85 | 0.32 | 0.32 | 0.28 | 58695 |
| 1731364800 | 0.325 | 0.015 | 4.84 | 0.305 | 0.325 | 0.305 | 7015 |
| 1731105600 | 0.31 | -0.01 | -3.13 | 0.315 | 0.315 | 0.305 | 35500 |
| 1731019200 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.315 | 23233 |
| 1730932800 | 0.32 | 0.01 | 3.23 | 0.315 | 0.32 | 0.315 | 7000 |
| 1730846400 | 0.31 | 0.005 | 1.64 | 0.305 | 0.31 | 0.305 | 3402 |
| 1730760000 | 0.305 | -0.04 | -11.59 | 0.335 | 0.335 | 0.305 | 24264 |
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
