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 | -0.01 | -4.54545454545 | 0.22 | 0.255 | 0.205 | 8480 | 0.23999941 | CS |
| 4 | -0.01 | -4.54545454545 | 0.22 | 0.28 | 0.205 | 7750 | 0.25022417 | CS |
| 12 | -0.11 | -34.375 | 0.32 | 0.4 | 0.205 | 7861 | 0.29754163 | CS |
| 26 | -0.23 | -52.2727272727 | 0.44 | 0.48 | 0.205 | 6854 | 0.32017662 | CS |
| 52 | 0.12 | 133.333333333 | 0.09 | 0.48 | 0.055 | 32017 | 0.10718631 | CS |
| 156 | -0.41 | -66.1290322581 | 0.62 | 1.1 | 0.055 | 117322 | 0.39502583 | CS |
| 260 | 0.16 | 320 | 0.05 | 1.45 | 0.05 | 85205 | 0.36936734 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1734648000 | 0.22 | -0.015 | -6.38 | 0.22 | 0.22 | 0.22 | 4166 |
| 1734561600 | 0.235 | -0.02 | -7.84 | 0.235 | 0.235 | 0.225 | 19253 |
| 1734475200 | 0.255 | 0.015 | 6.25 | 0.245 | 0.255 | 0.24 | 13304 |
| 1734388800 | 0.24 | 0.02 | 9.09 | 0.24 | 0.24 | 0.24 | 4677 |
| 1734129600 | 0.22 | -0.025 | -10.20 | 0.22 | 0.22 | 0.22 | 1000 |
| 1734043200 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 4 |
| 1733956800 | 0.245 | 0.005 | 2.08 | 0.22 | 0.245 | 0.22 | 6359 |
| 1733870400 | 0.24 | 0.005 | 2.13 | 0.22 | 0.24 | 0.22 | 9296 |
| 1733784000 | 0.235 | -0.005 | -2.08 | 0.235 | 0.245 | 0.235 | 7308 |
| 1733524800 | 0.24 | -0.015 | -5.88 | 0.24 | 0.24 | 0.24 | 5031 |
| 1733438400 | 0.255 | 0 | 0.00 | 0.23 | 0.255 | 0.23 | 7682 |
| 1733352000 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 4 |
| 1733265600 | 0.255 | 0 | 0.00 | 0.235 | 0.255 | 0.235 | 35971 |
| 1733179200 | 0.255 | -0.01 | -3.77 | 0.25 | 0.26 | 0.25 | 11773 |
| 1732920000 | 0.265 | -0.015 | -5.36 | 0.24 | 0.265 | 0.24 | 3367 |
| 1732833600 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 5 |
| 1732747200 | 0.28 | 0.02 | 7.69 | 0.225 | 0.28 | 0.225 | 13164 |
| 1732660800 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1732574400 | 0.26 | 0.02 | 8.33 | 0.26 | 0.26 | 0.255 | 7353 |
| 1732315200 | 0.24 | -0.02 | -7.69 | 0.22 | 0.24 | 0.22 | 5278 |
| 1732228800 | 0.26 | 0.01 | 4.00 | 0.24 | 0.26 | 0.24 | 4084 |
| 1732142400 | 0.25 | -0.025 | -9.09 | 0.255 | 0.255 | 0.25 | 5000 |
| 1732056000 | 0.275 | 0.005 | 1.85 | 0.275 | 0.275 | 0.245 | 6250 |
| 1731969600 | 0.27 | -0.005 | -1.82 | 0.28 | 0.29 | 0.27 | 21006 |
| 1731710400 | 0.275 | 0.005 | 1.85 | 0.275 | 0.275 | 0.275 | 2358 |
| 1731624000 | 0.27 | 0.01 | 3.85 | 0.27 | 0.275 | 0.255 | 7000 |
| 1731537600 | 0.26 | -0.015 | -5.45 | 0.28 | 0.28 | 0.26 | 9600 |
| 1731451200 | 0.275 | -0.015 | -5.17 | 0.25 | 0.275 | 0.25 | 17500 |
| 1731364800 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 151 |
| 1731105600 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 215 |
| 1731019200 | 0.29 | -0.03 | -9.38 | 0.29 | 0.29 | 0.29 | 4000 |
| 1730932800 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 3000 |
| 1730846400 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 141 |
| 1730760000 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 584 |
| 1730497200 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 426 |
| 1730410800 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 16 |
| 1730324400 | 0.32 | -0.02 | -5.88 | 0.32 | 0.32 | 0.32 | 533 |
| 1730238000 | 0.34 | 0.005 | 1.49 | 0.34 | 0.34 | 0.34 | 3433 |
| 1730151600 | 0.335 | 0.035 | 11.67 | 0.335 | 0.335 | 0.335 | 952 |
| 1729892400 | 0.3 | -0.035 | -10.45 | 0.34 | 0.34 | 0.3 | 2435 |
| 1729806000 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 100 |
| 1729719600 | 0.335 | -0.015 | -4.29 | 0.335 | 0.335 | 0.335 | 1089 |
| 1729633200 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 1 |
| 1729546800 | 0.35 | 0.1 | 40.00 | 0.26 | 0.35 | 0.26 | 6628 |
| 1729287600 | 0.25 | -0.05 | -16.67 | 0.29 | 0.29 | 0.25 | 7000 |
| 1729201200 | 0.3 | -0.015 | -4.76 | 0.3 | 0.3 | 0.3 | 2833 |
| 1729114800 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 39 |
| 1729028400 | 0.315 | 0.025 | 8.62 | 0.4 | 0.4 | 0.31 | 7421 |
| 1728682800 | 0.29 | -0.035 | -10.77 | 0.29 | 0.29 | 0.29 | 7540 |
| 1728596400 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1728510000 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1728423600 | 0.325 | 0 | 0.00 | 0.36 | 0.36 | 0.325 | 29500 |
| 1728337200 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 84 |
| 1728078000 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 7002 |
| 1727991600 | 0.325 | -0.025 | -7.14 | 0.335 | 0.335 | 0.325 | 52467 |
| 1727905200 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 2000 |
| 1727818800 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 5350 |
| 1727732400 | 0.35 | -0.03 | -7.89 | 0.365 | 0.365 | 0.35 | 22862 |
| 1727473200 | 0.38 | 0.085 | 28.81 | 0.32 | 0.38 | 0.305 | 75366 |
| 1727386800 | 0.295 | 0.005 | 1.72 | 0.29 | 0.295 | 0.29 | 21000 |
| 1727300400 | 0.29 | 0.01 | 3.57 | 0.29 | 0.29 | 0.29 | 10000 |
| 1727214000 | 0.28 | 0.015 | 5.66 | 0.23 | 0.28 | 0.23 | 5901 |
| 1727127600 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
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
