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 |
|---|---|---|---|---|---|---|---|
| 1739400000 | 0.68 | -0.02 | -2.86 | 0.7 | 0.7 | 0.68 | 69659 |
| 1739313600 | 0.7 | 0.03 | 4.48 | 0.65 | 0.7 | 0.65 | 162086 |
| 1739227200 | 0.67 | -0.01 | -1.47 | 0.67 | 0.67 | 0.66 | 123150 |
| 1738968000 | 0.68 | -0.01 | -1.45 | 0.7 | 0.7 | 0.67 | 50000 |
| 1738881600 | 0.6899999 | 0.0099999 | 1.47 | 0.68 | 0.7 | 0.68 | 36467 |
| 1738795200 | 0.68 | 0 | 0.00 | 0.67 | 0.68 | 0.67 | 39182 |
| 1738708800 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.67 | 13543 |
| 1738622400 | 0.68 | -0.01 | -1.45 | 0.67 | 0.68 | 0.67 | 44567 |
| 1738363200 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.7 | 0.68 | 33097 |
| 1738276800 | 0.6899999 | 0.0099999 | 1.47 | 0.67 | 0.6899999 | 0.66 | 41290 |
| 1738190400 | 0.68 | -0.02 | -2.86 | 0.71 | 0.71 | 0.68 | 44876 |
| 1738104000 | 0.7 | -0.01 | -1.41 | 0.7 | 0.7 | 0.6899999 | 67496 |
| 1738017600 | 0.71 | -0.02 | -2.74 | 0.74 | 0.74 | 0.71 | 55451 |
| 1737758400 | 0.73 | 0.03 | 4.29 | 0.7 | 0.73 | 0.7 | 100657 |
| 1737672000 | 0.7 | 0.02 | 2.94 | 0.6899999 | 0.7 | 0.68 | 44228 |
| 1737585600 | 0.68 | 0 | 0.00 | 0.7 | 0.7 | 0.68 | 28271 |
| 1737499200 | 0.68 | -0.02 | -2.86 | 0.68 | 0.68 | 0.67 | 53779 |
| 1737412800 | 0.7 | 0.02 | 2.94 | 0.68 | 0.71 | 0.68 | 44239 |
| 1737153600 | 0.68 | -0.02 | -2.86 | 0.7 | 0.7 | 0.68 | 26515 |
| 1737067200 | 0.7 | 0.02 | 2.94 | 0.68 | 0.7 | 0.68 | 15611 |
| 1736980800 | 0.68 | -0.01 | -1.45 | 0.7 | 0.71 | 0.68 | 64465 |
| 1736894400 | 0.6899999 | -0.01 | -1.43 | 0.6899999 | 0.7 | 0.68 | 30613 |
| 1736808000 | 0.7 | 0.02 | 2.94 | 0.67 | 0.7 | 0.67 | 69781 |
| 1736548800 | 0.68 | -0.05 | -6.85 | 0.71 | 0.72 | 0.68 | 128353 |
| 1736462400 | 0.73 | 0.02 | 2.82 | 0.71 | 0.73 | 0.71 | 70381 |
| 1736376000 | 0.71 | -0.02 | -2.74 | 0.73 | 0.73 | 0.71 | 96760 |
| 1736289600 | 0.73 | -0.03 | -3.95 | 0.75 | 0.75 | 0.72 | 116769 |
| 1736203200 | 0.76 | 0 | 0.00 | 0.77 | 0.77 | 0.76 | 77018 |
| 1735944000 | 0.76 | -0.01 | -1.30 | 0.78 | 0.79 | 0.76 | 197567 |
| 1735857600 | 0.77 | 0 | 0.00 | 0.79 | 0.79 | 0.75 | 120710 |
| 1735684800 | 0.77 | -0.03 | -3.75 | 0.79 | 0.8 | 0.77 | 92161 |
| 1735598400 | 0.8 | -0.02 | -2.44 | 0.8199999 | 0.8199999 | 0.77 | 664605 |
| 1735339200 | 0.8199999 | 0.0299999 | 3.80 | 0.8 | 0.83 | 0.77 | 1992729 |
| 1735069200 | 0.79 | -0.04 | -4.82 | 0.8199999 | 0.8199999 | 0.78 | 88548 |
| 1734993600 | 0.83 | 0.02 | 2.47 | 0.8199999 | 0.84 | 0.8199999 | 1532192 |
| 1734734400 | 0.81 | 0.08 | 10.96 | 0.77 | 0.83 | 0.7 | 3335813 |
| 1734648000 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
| 1734561600 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
| 1734475200 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
| 1734388800 | 0.73 | 0.02 | 2.82 | 0.72 | 0.74 | 0.72 | 134825 |
| 1734129600 | 0.71 | -0.01 | -1.39 | 0.73 | 0.73 | 0.6899999 | 442761 |
| 1734043200 | 0.72 | 0.02 | 2.86 | 0.7 | 0.73 | 0.6899999 | 422387 |
| 1733956800 | 0.7 | 0.03 | 4.48 | 0.67 | 0.7 | 0.66 | 247270 |
| 1733870400 | 0.67 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.66 | 105640 |
| 1733784000 | 0.67 | 0.03 | 4.69 | 0.66 | 0.71 | 0.66 | 450067 |
| 1733524800 | 0.64 | 0 | 0.00 | 0.65 | 0.65 | 0.63 | 221232 |
| 1733438400 | 0.64 | 0.01 | 1.59 | 0.64 | 0.65 | 0.63 | 233884 |
| 1733352000 | 0.63 | 0.01 | 1.61 | 0.62 | 0.64 | 0.62 | 274846 |
| 1733265600 | 0.62 | 0 | 0.00 | 0.61 | 0.62 | 0.61 | 75841 |
| 1733179200 | 0.62 | -0.02 | -3.13 | 0.63 | 0.64 | 0.61 | 163699 |
| 1732920000 | 0.64 | 0 | 0.00 | 0.64 | 0.68 | 0.64 | 121272 |
| 1732833600 | 0.64 | -0.01 | -1.54 | 0.63 | 0.65 | 0.63 | 108608 |
| 1732747200 | 0.65 | 0.05 | 8.33 | 0.6 | 0.65 | 0.6 | 162972 |
| 1732660800 | 0.6 | 0.02 | 3.45 | 0.58 | 0.62 | 0.58 | 67174 |
| 1732574400 | 0.58 | -0.03 | -4.92 | 0.59 | 0.6 | 0.58 | 84643 |
| 1732315200 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 13030 |
| 1732228800 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.6 | 98810 |
| 1732142400 | 0.61 | -0.02 | -3.17 | 0.64 | 0.64 | 0.61 | 133837 |
| 1732056000 | 0.63 | 0 | 0.00 | 0.64 | 0.64 | 0.62 | 71130 |
| 1731969600 | 0.63 | 0 | 0.00 | 0.64 | 0.64 | 0.62 | 82632 |
| 1731710400 | 0.63 | -0.01 | -1.56 | 0.62 | 0.63 | 0.62 | 32964 |
| 1731624000 | 0.64 | 0 | 0.00 | 0.63 | 0.65 | 0.63 | 42250 |
| 1731537600 | 0.64 | -0.01 | -1.54 | 0.65 | 0.65 | 0.62 | 104715 |
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
