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 | 0.015 | 4.16666666667 | 0.36 | 0.385 | 0.35 | 411268 | 0.36954581 | CS |
| 4 | 0.03 | 8.69565217391 | 0.345 | 0.385 | 0.335 | 205179 | 0.36455897 | CS |
| 12 | 0.035 | 10.2941176471 | 0.34 | 0.385 | 0.32 | 114384 | 0.35785357 | CS |
| 26 | -0.035 | -8.53658536585 | 0.41 | 0.475 | 0.32 | 93579 | 0.36569736 | CS |
| 52 | 0.06 | 19.0476190476 | 0.315 | 0.475 | 0.31 | 95765 | 0.36277354 | CS |
| 156 | 0.05 | 15.3846153846 | 0.325 | 0.475 | 0.155 | 83919 | 0.316081 | CS |
| 260 | -0.155 | -29.2452830189 | 0.53 | 1.55 | 0.155 | 99947 | 0.36323156 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740782400 | 0.375 | 0.01 | 2.74 | 0.37 | 0.375 | 0.365 | 541100 |
| 1740696000 | 0.365 | -0.005 | -1.35 | 0.36 | 0.37 | 0.36 | 388022 |
| 1740609600 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.36 | 469153 |
| 1740523200 | 0.37 | 0.015 | 4.23 | 0.36 | 0.385 | 0.35 | 544776 |
| 1740436800 | 0.355 | -0.005 | -1.39 | 0.36 | 0.36 | 0.35 | 113290 |
| 1740177600 | 0.36 | -0.005 | -1.37 | 0.37 | 0.37 | 0.355 | 184809 |
| 1740091200 | 0.365 | 0.01 | 2.82 | 0.36 | 0.37 | 0.355 | 261688 |
| 1740004800 | 0.355 | -0.01 | -2.74 | 0.37 | 0.37 | 0.355 | 174258 |
| 1739918400 | 0.365 | 0.005 | 1.39 | 0.36 | 0.365 | 0.355 | 408848 |
| 1739572800 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.355 | 113500 |
| 1739486400 | 0.36 | 0.02 | 5.88 | 0.3449999 | 0.36 | 0.3449999 | 35003 |
| 1739400000 | 0.34 | 0 | 0.00 | 0.35 | 0.35 | 0.335 | 40700 |
| 1739313600 | 0.34 | -0.015 | -4.23 | 0.3449999 | 0.3449999 | 0.34 | 75815 |
| 1739227200 | 0.355 | -0.01 | -2.74 | 0.36 | 0.37 | 0.35 | 219690 |
| 1738968000 | 0.365 | 0.0200001 | 5.80 | 0.36 | 0.375 | 0.36 | 158525 |
| 1738881600 | 0.3449999 | -0.005 | -1.43 | 0.355 | 0.355 | 0.3449999 | 39055 |
| 1738795200 | 0.35 | 0 | 0.00 | 0.35 | 0.36 | 0.35 | 51009 |
| 1738708800 | 0.35 | -0.005 | -1.41 | 0.3449999 | 0.355 | 0.3449999 | 42057 |
| 1738622400 | 0.355 | 0.0100001 | 2.90 | 0.3449999 | 0.355 | 0.335 | 37104 |
| 1738363200 | 0.3449999 | -0.01 | -2.82 | 0.35 | 0.36 | 0.3449999 | 14454 |
| 1738276800 | 0.355 | 0.0100001 | 2.90 | 0.355 | 0.355 | 0.3449999 | 42688 |
| 1738190400 | 0.3449999 | -0.01 | -2.82 | 0.36 | 0.36 | 0.3449999 | 82200 |
| 1738104000 | 0.355 | 0 | 0.00 | 0.36 | 0.36 | 0.355 | 7500 |
| 1738017600 | 0.355 | 0.015 | 4.41 | 0.34 | 0.365 | 0.34 | 292025 |
| 1737758400 | 0.34 | 0.01 | 3.03 | 0.33 | 0.34 | 0.33 | 72100 |
| 1737672000 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.32 | 93315 |
| 1737585600 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.325 | 25225 |
| 1737499200 | 0.33 | -0.005 | -1.49 | 0.325 | 0.34 | 0.325 | 48100 |
| 1737412800 | 0.335 | 0.015 | 4.69 | 0.325 | 0.34 | 0.325 | 11497 |
| 1737153600 | 0.32 | -0.02 | -5.88 | 0.335 | 0.335 | 0.32 | 48122 |
| 1737067200 | 0.34 | 0.015 | 4.62 | 0.33 | 0.34 | 0.33 | 16300 |
| 1736980800 | 0.325 | -0.01 | -2.99 | 0.335 | 0.34 | 0.325 | 19085 |
| 1736894400 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.33 | 21504 |
| 1736808000 | 0.335 | 0 | 0.00 | 0.34 | 0.34 | 0.33 | 58480 |
| 1736548800 | 0.335 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.335 | 19722 |
| 1736462400 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 13000 |
| 1736376000 | 0.335 | -0.015 | -4.29 | 0.35 | 0.35 | 0.33 | 54700 |
| 1736289600 | 0.35 | 0.0050001 | 1.45 | 0.34 | 0.35 | 0.34 | 65100 |
| 1736203200 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.35 | 0.34 | 76005 |
| 1735944000 | 0.35 | -0.015 | -4.11 | 0.365 | 0.365 | 0.35 | 24375 |
| 1735857600 | 0.365 | 0.0200001 | 5.80 | 0.35 | 0.37 | 0.35 | 112983 |
| 1735684800 | 0.3449999 | 0.0099999 | 2.99 | 0.34 | 0.3449999 | 0.34 | 20500 |
| 1735598400 | 0.335 | -0.02 | -5.63 | 0.35 | 0.35 | 0.335 | 14900 |
| 1735339200 | 0.355 | 0.0100001 | 2.90 | 0.335 | 0.355 | 0.33 | 58196 |
| 1735069200 | 0.3449999 | -0.005 | -1.43 | 0.34 | 0.3449999 | 0.335 | 12000 |
| 1734993600 | 0.35 | -0.01 | -2.78 | 0.335 | 0.365 | 0.335 | 38540 |
| 1734734400 | 0.36 | 0.025 | 7.46 | 0.325 | 0.36 | 0.32 | 85181 |
| 1734648000 | 0.335 | -0.01 | -2.90 | 0.34 | 0.34 | 0.33 | 61366 |
| 1734561600 | 0.3449999 | -0.03 | -8.00 | 0.375 | 0.375 | 0.3449999 | 181595 |
| 1734475200 | 0.375 | 0.035 | 10.29 | 0.335 | 0.38 | 0.335 | 198000 |
| 1734388800 | 0.34 | 0 | 0.00 | 0.34 | 0.35 | 0.335 | 146010 |
| 1734129600 | 0.34 | -0.005 | -1.45 | 0.3449999 | 0.3449999 | 0.34 | 93000 |
| 1734043200 | 0.3449999 | -0.005 | -1.43 | 0.3449999 | 0.35 | 0.34 | 176952 |
| 1733956800 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 37234 |
| 1733870400 | 0.35 | 0.0050001 | 1.45 | 0.3449999 | 0.35 | 0.3449999 | 10000 |
| 1733784000 | 0.3449999 | -0.005 | -1.43 | 0.34 | 0.3449999 | 0.34 | 155130 |
| 1733524800 | 0.35 | 0.01 | 2.94 | 0.3449999 | 0.35 | 0.3449999 | 23150 |
| 1733438400 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.335 | 6500 |
| 1733352000 | 0.34 | 0 | 0.00 | 0.34 | 0.3449999 | 0.33 | 114342 |
| 1733265600 | 0.34 | -0.01 | -2.86 | 0.35 | 0.35 | 0.335 | 49362 |
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
