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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735944000 | 0.67 | 0.02 | 3.08 | 0.65 | 0.67 | 0.64 | 13248 |
| 1735857600 | 0.65 | -0.02 | -2.99 | 0.64 | 0.66 | 0.63 | 21952 |
| 1735684800 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 13500 |
| 1735598400 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 14500 |
| 1735339200 | 0.67 | 0 | 0.00 | 0.62 | 0.67 | 0.62 | 1600 |
| 1735069200 | 0.67 | 0 | 0.00 | 0.66 | 0.67 | 0.64 | 41428 |
| 1734993600 | 0.67 | 0 | 0.00 | 0.65 | 0.67 | 0.65 | 11800 |
| 1734734400 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 630 |
| 1734648000 | 0.67 | 0 | 0.00 | 0.67 | 0.81 | 0.65 | 154600 |
| 1734561600 | 0.67 | 0 | 0.00 | 0.67 | 0.6899999 | 0.65 | 40520 |
| 1734475200 | 0.67 | 0.02 | 3.08 | 0.67 | 0.71 | 0.67 | 47200 |
| 1734388800 | 0.65 | -0.01 | -1.52 | 0.65 | 0.65 | 0.62 | 100222 |
| 1734129600 | 0.66 | -0.04 | -5.71 | 0.66 | 0.66 | 0.66 | 2010 |
| 1734043200 | 0.7 | -0.03 | -4.11 | 0.7 | 0.7 | 0.6899999 | 23210 |
| 1733956800 | 0.73 | 0 | 0.00 | 0.71 | 0.73 | 0.6899999 | 50394 |
| 1733870400 | 0.73 | 0 | 0.00 | 0.71 | 0.73 | 0.71 | 29786 |
| 1733784000 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.72 | 28200 |
| 1733524800 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 240 |
| 1733438400 | 0.73 | 0.02 | 2.82 | 0.73 | 0.73 | 0.73 | 7294 |
| 1733352000 | 0.71 | -0.04 | -5.33 | 0.75 | 0.75 | 0.71 | 13950 |
| 1733265600 | 0.75 | 0.02 | 2.74 | 0.75 | 0.75 | 0.75 | 22600 |
| 1733179200 | 0.73 | -0.01 | -1.35 | 0.73 | 0.74 | 0.73 | 50843 |
| 1732920000 | 0.74 | 0.01 | 1.37 | 0.73 | 0.75 | 0.73 | 65688 |
| 1732833600 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 22502 |
| 1732747200 | 0.73 | -0.01 | -1.35 | 0.73 | 0.73 | 0.73 | 52958 |
| 1732660800 | 0.74 | 0.01 | 1.37 | 0.72 | 0.74 | 0.72 | 11862 |
| 1732574400 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.71 | 39000 |
| 1732315200 | 0.73 | 0.02 | 2.82 | 0.75 | 0.75 | 0.73 | 2687 |
| 1732228800 | 0.71 | -0.02 | -2.74 | 0.73 | 0.73 | 0.71 | 19374 |
| 1732142400 | 0.73 | -0.01 | -1.35 | 0.74 | 0.74 | 0.73 | 3200 |
| 1732056000 | 0.74 | 0.01 | 1.37 | 0.75 | 0.75 | 0.74 | 2781 |
| 1731969600 | 0.73 | 0.01 | 1.39 | 0.74 | 0.74 | 0.73 | 12150 |
| 1731710400 | 0.72 | -0.05 | -6.49 | 0.76 | 0.76 | 0.72 | 2315 |
| 1731624000 | 0.77 | 0.02 | 2.67 | 0.77 | 0.77 | 0.77 | 2948 |
| 1731537600 | 0.75 | -0.05 | -6.25 | 0.78 | 0.78 | 0.75 | 10243 |
| 1731451200 | 0.8 | 0.02 | 2.56 | 0.8 | 0.8 | 0.8 | 500 |
| 1731364800 | 0.78 | -0.02 | -2.50 | 0.78 | 0.78 | 0.76 | 3977 |
| 1731105600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 42660 |
| 1731019200 | 0.8 | 0.02 | 2.56 | 0.8 | 0.8 | 0.78 | 33650 |
| 1730932800 | 0.78 | -0.01 | -1.27 | 0.78 | 0.78 | 0.78 | 8000 |
| 1730846400 | 0.79 | -0.01 | -1.25 | 0.8 | 0.81 | 0.79 | 39600 |
| 1730760000 | 0.8 | -0.01 | -1.23 | 0.8 | 0.8 | 0.78 | 13110 |
| 1730497200 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 2000 |
| 1730410800 | 0.81 | 0 | 0.00 | 0.81 | 0.8199999 | 0.81 | 5000 |
| 1730324400 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1730238000 | 0.81 | 0 | 0.00 | 0.8 | 0.81 | 0.79 | 20400 |
| 1730151600 | 0.81 | 0.04 | 5.19 | 0.81 | 0.81 | 0.81 | 807 |
| 1729892400 | 0.77 | 0 | 0.00 | 0.8 | 0.8 | 0.77 | 2750 |
| 1729806000 | 0.77 | -0.02 | -2.53 | 0.79 | 0.79 | 0.77 | 3050 |
| 1729719600 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 2500 |
| 1729633200 | 0.79 | -0.03 | -3.66 | 0.8199999 | 0.8199999 | 0.77 | 25540 |
| 1729546800 | 0.8199999 | 0.0199999 | 2.50 | 0.8 | 0.8199999 | 0.8 | 39800 |
| 1729287600 | 0.8 | 0.03 | 3.90 | 0.8 | 0.8 | 0.8 | 30250 |
| 1729201200 | 0.77 | -0.01 | -1.28 | 0.78 | 0.78 | 0.77 | 32323 |
| 1729114800 | 0.78 | -0.02 | -2.50 | 0.78 | 0.8 | 0.78 | 6150 |
| 1729028400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 150 |
| 1728682800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 20000 |
| 1728596400 | 0.8 | 0.03 | 3.90 | 0.75 | 0.81 | 0.75 | 52545 |
| 1728510000 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 493 |
| 1728423600 | 0.77 | -0.02 | -2.53 | 0.79 | 0.79 | 0.77 | 34511 |
| 1728337200 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 500 |
| 1728078000 | 0.79 | -0.04 | -4.82 | 0.8 | 0.8 | 0.79 | 6050 |
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
