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 | -10 | 0.05 | 0.055 | 0.045 | 423362 | 0.05101212 | CS |
| 4 | 0.005 | 12.5 | 0.04 | 0.055 | 0.035 | 312598 | 0.04937505 | CS |
| 12 | 0.005 | 12.5 | 0.04 | 0.055 | 0.03 | 128307 | 0.04662901 | CS |
| 26 | 0 | 0 | 0.045 | 0.065 | 0.03 | 106706 | 0.04807644 | CS |
| 52 | 0.035 | 350 | 0.01 | 0.075 | 0.01 | 125153 | 0.04411287 | CS |
| 156 | -0.575 | -92.7419354839 | 0.62 | 0.9 | 0.01 | 105443 | 0.14271521 | CS |
| 260 | -0.795 | -94.6428571429 | 0.84 | 1.74 | 0.01 | 133593 | 0.55106003 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736203200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1735944000 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 113205 |
| 1735857600 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 401225 |
| 1735684800 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 456000 |
| 1735598400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 723017 |
| 1735339200 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 1257315 |
| 1735069200 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 520000 |
| 1734993600 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 62782 |
| 1734734400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 21000 |
| 1734648000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 33000 |
| 1734561600 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 78000 |
| 1734475200 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.04 | 209000 |
| 1734388800 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 14047 |
| 1734129600 | 0.05 | 0.01 | 25.00 | 0.045 | 0.05 | 0.04 | 995089 |
| 1734043200 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 112000 |
| 1733956800 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 261000 |
| 1733870400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 4000 |
| 1733784000 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 53483 |
| 1733524800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1733438400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 4000 |
| 1733352000 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 34494 |
| 1733265600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1733179200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 667 |
| 1732920000 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 17500 |
| 1732833600 | 0.04 | 0.005 | 14.29 | 0.04 | 0.045 | 0.04 | 597330 |
| 1732747200 | 0.035 | -0.005 | -12.50 | 0.03 | 0.035 | 0.03 | 13000 |
| 1732660800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1732574400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 75 |
| 1732315200 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 17320 |
| 1732228800 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 1160 |
| 1732142400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 17000 |
| 1732056000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1731969600 | 0.04 | 0.01 | 33.33 | 0.035 | 0.04 | 0.035 | 30320 |
| 1731710400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1731624000 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 17100 |
| 1731537600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 400 |
| 1731451200 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 1420 |
| 1731364800 | 0.04 | -0.005 | -11.11 | 0.035 | 0.04 | 0.035 | 5530 |
| 1731105600 | 0.045 | 0.01 | 28.57 | 0.04 | 0.045 | 0.04 | 107000 |
| 1731019200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 61000 |
| 1730932800 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 57000 |
| 1730846400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 24000 |
| 1730760000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 229020 |
| 1730497200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 49700 |
| 1730410800 | 0.035 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 54900 |
| 1730324400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 16164 |
| 1730238000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1730151600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1729892400 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 3000 |
| 1729806000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 2 |
| 1729719600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 71500 |
| 1729633200 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 114333 |
| 1729546800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 27500 |
| 1729287600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1729201200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1729114800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 125000 |
| 1729028400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 173600 |
| 1728682800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 106005 |
| 1728596400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1728510000 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 124667 |
| 1728423600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 15700 |
| 1728337200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 230000 |
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
