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 | 0.05 | 8.33333333333 | 0.6 | 0.72 | 0.6 | 10486 | 0.70035476 | CS |
| 4 | -0.07 | -9.72222222222 | 0.72 | 0.78 | 0.6 | 7469 | 0.69146139 | CS |
| 12 | 0.04 | 6.55737704918 | 0.61 | 1.14 | 0.6 | 12640 | 0.77324841 | CS |
| 26 | 0.05 | 8.33333333333 | 0.6 | 1.14 | 0.37 | 21426 | 0.54902109 | CS |
| 52 | -0.23 | -26.1363636364 | 0.88 | 1.17 | 0.37 | 15776 | 0.63338062 | CS |
| 156 | -0.62 | -48.8188976378 | 1.27 | 1.59 | 0.37 | 15355 | 1.0005592 | CS |
| 260 | 0.06 | 10.1694915254 | 0.59 | 4.62 | 0.37 | 41082 | 2.01478842 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737758400 | 0.65 | -0.01 | -1.52 | 0.65 | 0.65 | 0.65 | 10000 |
| 1737672000 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
| 1737585600 | 0.66 | -0.06 | -8.33 | 0.66 | 0.66 | 0.66 | 5500 |
| 1737499200 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 12500 |
| 1737412800 | 0.72 | 0.07 | 10.77 | 0.6 | 0.72 | 0.6 | 24430 |
| 1737153600 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.6 | 11000 |
| 1737067200 | 0.65 | -0.03 | -4.41 | 0.65 | 0.65 | 0.65 | 1400 |
| 1736980800 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1736894400 | 0.68 | 0.04 | 6.25 | 0.68 | 0.68 | 0.68 | 4000 |
| 1736808000 | 0.64 | -0.06 | -8.57 | 0.68 | 0.68 | 0.64 | 16090 |
| 1736548800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1736462400 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1736376000 | 0.7 | -0.08 | -10.26 | 0.75 | 0.75 | 0.7 | 16500 |
| 1736289600 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 3500 |
| 1736203200 | 0.78 | 0.03 | 4.00 | 0.75 | 0.78 | 0.75 | 3500 |
| 1735944000 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 2500 |
| 1735857600 | 0.75 | 0.05 | 7.14 | 0.75 | 0.75 | 0.75 | 2000 |
| 1735684800 | 0.7 | 0.1 | 16.67 | 0.72 | 0.73 | 0.7 | 25500 |
| 1735598400 | 0.6 | -0.12 | -16.67 | 0.72 | 0.72 | 0.6 | 3500 |
| 1735339200 | 0.72 | 0.02 | 2.86 | 0.72 | 0.72 | 0.72 | 2000 |
| 1735080000 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1734993600 | 0.7 | 0 | 0.00 | 0.61 | 0.71 | 0.61 | 11495 |
| 1734734400 | 0.7 | -0.01 | -1.41 | 0.65 | 0.7 | 0.65 | 6000 |
| 1734648000 | 0.71 | 0.04 | 5.97 | 0.7 | 0.73 | 0.7 | 4000 |
| 1734561600 | 0.67 | 0.01 | 1.52 | 0.67 | 0.67 | 0.67 | 4094 |
| 1734475200 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
| 1734388800 | 0.66 | -0.04 | -5.71 | 0.71 | 0.71 | 0.66 | 6000 |
| 1734129600 | 0.7 | -0.04 | -5.41 | 0.7 | 0.7 | 0.7 | 2500 |
| 1734043200 | 0.74 | -0.06 | -7.50 | 0.74 | 0.74 | 0.74 | 3000 |
| 1733956800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1733870400 | 0.8 | 0 | 0.00 | 0.81 | 0.81 | 0.8 | 37000 |
| 1733784000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 10500 |
| 1733524800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1733438400 | 0.8 | 0.04 | 5.26 | 0.76 | 0.8 | 0.76 | 16649 |
| 1733352000 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 11500 |
| 1733265600 | 0.76 | 0.01 | 1.33 | 0.76 | 0.76 | 0.76 | 1500 |
| 1733179200 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1732920000 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1732833600 | 0.75 | -0.02 | -2.60 | 0.76 | 0.76 | 0.75 | 35000 |
| 1732747200 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1732660800 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1732574400 | 0.77 | -0.05 | -6.10 | 0.8 | 0.8 | 0.77 | 27240 |
| 1732315200 | 0.8199999 | -0.03 | -3.53 | 0.83 | 0.83 | 0.8199999 | 3000 |
| 1732228800 | 0.85 | -0.15 | -15.00 | 0.86 | 0.9 | 0.85 | 24300 |
| 1732142400 | 1 | 0 | 0.00 | 1 | 1 | 1 | 2815 |
| 1732056000 | 1 | 0.15 | 17.65 | 0.86 | 1.1399999 | 0.86 | 88300 |
| 1731969600 | 0.85 | 0.05 | 6.25 | 0.84 | 0.88 | 0.84 | 8500 |
| 1731710400 | 0.8 | 0 | 0.00 | 0.85 | 0.88 | 0.8 | 71060 |
| 1731624000 | 0.8 | 0.09 | 12.68 | 0.78 | 0.8 | 0.75 | 33880 |
| 1731537600 | 0.71 | 0.01 | 1.43 | 0.7 | 0.71 | 0.7 | 27450 |
| 1731451200 | 0.7 | 0 | 0.00 | 0.71 | 0.71 | 0.7 | 27500 |
| 1731364800 | 0.7 | 0 | 0.00 | 0.7 | 0.71 | 0.68 | 28200 |
| 1731105600 | 0.7 | 0 | 0.00 | 0.65 | 0.7 | 0.65 | 5500 |
| 1731019200 | 0.7 | 0.0100001 | 1.45 | 0.7 | 0.7 | 0.7 | 3000 |
| 1730932800 | 0.6899999 | 0.0099999 | 1.47 | 0.6899999 | 0.6899999 | 0.6899999 | 26523 |
| 1730846400 | 0.68 | 0 | 0.00 | 0.67 | 0.7 | 0.67 | 23800 |
| 1730760000 | 0.68 | 0.1100001 | 19.30 | 0.61 | 0.68 | 0.61 | 13597 |
| 1730497200 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 400 |
| 1730410800 | 0.5699999 | -0.01 | -1.72 | 0.5699999 | 0.5699999 | 0.5699999 | 57400 |
| 1730324400 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1730238000 | 0.58 | 0.08 | 16.00 | 0.5 | 0.61 | 0.5 | 41300 |
| 1730151600 | 0.5 | -0.04 | -7.41 | 0.5 | 0.5 | 0.49 | 52500 |
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
