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 | 0.35 | 0.37 | 0.345 | 56000 | 0.35676786 | CS |
| 4 | 0 | 0 | 0.35 | 0.39 | 0.335 | 54338 | 0.36180456 | CS |
| 12 | -0.05 | -12.5 | 0.4 | 0.42 | 0.31 | 48450 | 0.37116355 | CS |
| 26 | -0.14 | -28.5714285714 | 0.49 | 0.5 | 0.31 | 45817 | 0.4077495 | CS |
| 52 | -0.05 | -12.5 | 0.4 | 0.55 | 0.31 | 34208 | 0.42080024 | CS |
| 156 | -0.35 | -50 | 0.7 | 1 | 0.31 | 28191 | 0.44659581 | CS |
| 260 | -0.35 | -50 | 0.7 | 1 | 0.31 | 28191 | 0.44659581 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740782400 | 0.37 | 0.01 | 2.78 | 0.355 | 0.37 | 0.355 | 16000 |
| 1740696000 | 0.36 | 0.005 | 1.41 | 0.36 | 0.365 | 0.36 | 88000 |
| 1740609600 | 0.355 | 0 | 0.00 | 0.35 | 0.365 | 0.35 | 51000 |
| 1740523200 | 0.355 | 0.005 | 1.43 | 0.35 | 0.355 | 0.3449999 | 88000 |
| 1740436800 | 0.35 | -0.005 | -1.41 | 0.35 | 0.36 | 0.35 | 37000 |
| 1740177600 | 0.355 | -0.01 | -2.74 | 0.36 | 0.36 | 0.35 | 32000 |
| 1740091200 | 0.365 | 0.0200001 | 5.80 | 0.35 | 0.365 | 0.35 | 43500 |
| 1740004800 | 0.3449999 | -0.02 | -5.48 | 0.365 | 0.365 | 0.335 | 103630 |
| 1739918400 | 0.365 | 0.005 | 1.39 | 0.37 | 0.375 | 0.35 | 48000 |
| 1739572800 | 0.36 | -0.02 | -5.26 | 0.385 | 0.385 | 0.36 | 95750 |
| 1739486400 | 0.38 | 0 | 0.00 | 0.38 | 0.39 | 0.38 | 27801 |
| 1739400000 | 0.38 | 0.025 | 7.04 | 0.375 | 0.385 | 0.37 | 130000 |
| 1739313600 | 0.355 | -0.02 | -5.33 | 0.375 | 0.375 | 0.35 | 55557 |
| 1739227200 | 0.375 | 0.01 | 2.74 | 0.37 | 0.375 | 0.37 | 24500 |
| 1738968000 | 0.365 | -0.005 | -1.35 | 0.37 | 0.37 | 0.365 | 2500 |
| 1738881600 | 0.37 | 0.01 | 2.78 | 0.36 | 0.39 | 0.36 | 84967 |
| 1738795200 | 0.36 | 0 | 0.00 | 0.36 | 0.365 | 0.36 | 45200 |
| 1738708800 | 0.36 | 0.0150001 | 4.35 | 0.35 | 0.36 | 0.35 | 53500 |
| 1738622400 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.36 | 0.3449999 | 5525 |
| 1738363200 | 0.35 | -0.03 | -7.89 | 0.38 | 0.38 | 0.335 | 134000 |
| 1738276800 | 0.38 | -0.005 | -1.30 | 0.38 | 0.39 | 0.38 | 57415 |
| 1738190400 | 0.385 | 0 | 0.00 | 0.39 | 0.39 | 0.385 | 28500 |
| 1738104000 | 0.385 | -0.005 | -1.28 | 0.39 | 0.395 | 0.385 | 35000 |
| 1738017600 | 0.39 | -0.01 | -2.50 | 0.405 | 0.405 | 0.39 | 33967 |
| 1737758400 | 0.4 | 0 | 0.00 | 0.405 | 0.405 | 0.4 | 7500 |
| 1737672000 | 0.4 | -0.005 | -1.23 | 0.4 | 0.4 | 0.395 | 40000 |
| 1737585600 | 0.405 | 0.005 | 1.25 | 0.4 | 0.405 | 0.4 | 75450 |
| 1737499200 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.415 | 0.4 | 27943 |
| 1737412800 | 0.4099999 | 0.0199999 | 5.13 | 0.4 | 0.4099999 | 0.4 | 11055 |
| 1737153600 | 0.39 | 0.02 | 5.41 | 0.38 | 0.4 | 0.38 | 83756 |
| 1737067200 | 0.37 | -0.01 | -2.63 | 0.385 | 0.395 | 0.355 | 92300 |
| 1736980800 | 0.38 | 0.005 | 1.33 | 0.375 | 0.385 | 0.36 | 80000 |
| 1736894400 | 0.375 | -0.015 | -3.85 | 0.385 | 0.385 | 0.375 | 13090 |
| 1736808000 | 0.39 | 0.01 | 2.63 | 0.38 | 0.39 | 0.375 | 40600 |
| 1736548800 | 0.38 | -0.01 | -2.56 | 0.39 | 0.39 | 0.38 | 8500 |
| 1736462400 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4 | 0.375 | 52000 |
| 1736376000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 4000 |
| 1736289600 | 0.4 | -0.015 | -3.61 | 0.4099999 | 0.4099999 | 0.4 | 27500 |
| 1736203200 | 0.415 | 0.01 | 2.47 | 0.415 | 0.415 | 0.415 | 780 |
| 1735944000 | 0.405 | -0.01 | -2.41 | 0.415 | 0.415 | 0.405 | 13000 |
| 1735857600 | 0.415 | 0.0050001 | 1.22 | 0.405 | 0.415 | 0.4 | 88500 |
| 1735684800 | 0.4099999 | 0.0449999 | 12.33 | 0.365 | 0.4099999 | 0.36 | 80000 |
| 1735598400 | 0.365 | 0.005 | 1.39 | 0.355 | 0.365 | 0.34 | 45100 |
| 1735339200 | 0.36 | 0.01 | 2.86 | 0.35 | 0.36 | 0.35 | 17000 |
| 1735069200 | 0.35 | 0.01 | 2.94 | 0.3449999 | 0.35 | 0.3449999 | 4000 |
| 1734993600 | 0.34 | 0.005 | 1.49 | 0.33 | 0.42 | 0.31 | 82303 |
| 1734734400 | 0.335 | -0.015 | -4.29 | 0.36 | 0.365 | 0.335 | 39000 |
| 1734648000 | 0.35 | -0.05 | -12.50 | 0.38 | 0.385 | 0.325 | 44331 |
| 1734561600 | 0.4 | 0.03 | 8.11 | 0.375 | 0.415 | 0.375 | 63000 |
| 1734475200 | 0.37 | -0.01 | -2.63 | 0.385 | 0.385 | 0.37 | 82000 |
| 1734388800 | 0.38 | 0.04 | 11.76 | 0.3449999 | 0.395 | 0.3449999 | 24500 |
| 1734129600 | 0.34 | -0.04 | -10.53 | 0.38 | 0.39 | 0.34 | 150800 |
| 1734043200 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 18000 |
| 1733956800 | 0.38 | -0.005 | -1.30 | 0.38 | 0.385 | 0.375 | 16500 |
| 1733870400 | 0.385 | 0 | 0.00 | 0.38 | 0.385 | 0.38 | 17500 |
| 1733784000 | 0.385 | -0.015 | -3.75 | 0.4 | 0.4 | 0.365 | 41900 |
| 1733524800 | 0.4 | 0.005 | 1.27 | 0.395 | 0.4 | 0.395 | 17700 |
| 1733438400 | 0.395 | -0.005 | -1.25 | 0.395 | 0.395 | 0.39 | 20000 |
| 1733352000 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4 | 0.4 | 2640 |
| 1733265600 | 0.395 | 0 | 0.00 | 0.395 | 0.4 | 0.395 | 13500 |
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
