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 |
|---|---|---|---|---|---|---|---|
| 1738968000 | 0.335 | -0.005 | -1.47 | 0.33 | 0.3449999 | 0.33 | 187641 |
| 1738881600 | 0.34 | 0.01 | 3.03 | 0.33 | 0.3449999 | 0.325 | 445100 |
| 1738795200 | 0.33 | 0.005 | 1.54 | 0.33 | 0.34 | 0.325 | 539344 |
| 1738708800 | 0.325 | 0.005 | 1.56 | 0.325 | 0.335 | 0.325 | 329501 |
| 1738622400 | 0.32 | 0 | 0.00 | 0.3 | 0.325 | 0.3 | 238903 |
| 1738363200 | 0.32 | -0.015 | -4.48 | 0.34 | 0.34 | 0.315 | 153378 |
| 1738276800 | 0.335 | 0.005 | 1.52 | 0.34 | 0.3449999 | 0.33 | 287215 |
| 1738190400 | 0.33 | 0.02 | 6.45 | 0.315 | 0.34 | 0.305 | 452533 |
| 1738104000 | 0.31 | 0.01 | 3.33 | 0.3 | 0.32 | 0.3 | 334592 |
| 1738017600 | 0.3 | 0 | 0.00 | 0.295 | 0.31 | 0.29 | 162550 |
| 1737758400 | 0.3 | 0.005 | 1.69 | 0.295 | 0.31 | 0.295 | 261732 |
| 1737672000 | 0.295 | 0.0100001 | 3.51 | 0.2849999 | 0.295 | 0.2849999 | 92000 |
| 1737585600 | 0.2849999 | 0.0049999 | 1.79 | 0.28 | 0.295 | 0.28 | 126890 |
| 1737499200 | 0.28 | 0 | 0.00 | 0.275 | 0.2849999 | 0.275 | 40000 |
| 1737412800 | 0.28 | 0.005 | 1.82 | 0.275 | 0.28 | 0.275 | 11000 |
| 1737153600 | 0.275 | -0.01 | -3.51 | 0.2849999 | 0.2849999 | 0.275 | 54500 |
| 1737067200 | 0.2849999 | 0.0149999 | 5.56 | 0.275 | 0.2849999 | 0.275 | 63320 |
| 1736980800 | 0.27 | 0.005 | 1.89 | 0.27 | 0.275 | 0.27 | 60542 |
| 1736894400 | 0.265 | -0.01 | -3.64 | 0.275 | 0.28 | 0.265 | 63110 |
| 1736808000 | 0.275 | -0.01 | -3.51 | 0.275 | 0.275 | 0.27 | 70257 |
| 1736548800 | 0.2849999 | 0.0199999 | 7.55 | 0.27 | 0.3 | 0.27 | 178000 |
| 1736462400 | 0.265 | -0.005 | -1.85 | 0.27 | 0.27 | 0.26 | 52001 |
| 1736376000 | 0.27 | -0.015 | -5.26 | 0.2849999 | 0.2849999 | 0.26 | 146673 |
| 1736289600 | 0.2849999 | 0.0199999 | 7.55 | 0.265 | 0.2849999 | 0.265 | 157900 |
| 1736203200 | 0.265 | -0.005 | -1.85 | 0.265 | 0.265 | 0.26 | 76577 |
| 1735944000 | 0.27 | 0.005 | 1.89 | 0.265 | 0.27 | 0.26 | 243362 |
| 1735857600 | 0.265 | 0.015 | 6.00 | 0.26 | 0.27 | 0.255 | 72500 |
| 1735684800 | 0.25 | -0.01 | -3.85 | 0.26 | 0.27 | 0.25 | 387807 |
| 1735598400 | 0.26 | 0 | 0.00 | 0.26 | 0.265 | 0.255 | 252288 |
| 1735339200 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.255 | 400762 |
| 1735069200 | 0.26 | 0 | 0.00 | 0.26 | 0.265 | 0.26 | 397040 |
| 1734993600 | 0.26 | 0 | 0.00 | 0.26 | 0.265 | 0.255 | 254969 |
| 1734734400 | 0.26 | 0 | 0.00 | 0.265 | 0.265 | 0.26 | 216108 |
| 1734648000 | 0.26 | -0.005 | -1.89 | 0.265 | 0.265 | 0.26 | 258400 |
| 1734561600 | 0.265 | -0.01 | -3.64 | 0.275 | 0.275 | 0.265 | 138100 |
| 1734475200 | 0.275 | 0 | 0.00 | 0.27 | 0.28 | 0.27 | 382028 |
| 1734388800 | 0.275 | 0 | 0.00 | 0.275 | 0.28 | 0.275 | 535941 |
| 1734129600 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.27 | 148500 |
| 1734043200 | 0.275 | -0.005 | -1.79 | 0.28 | 0.2849999 | 0.27 | 244100 |
| 1733956800 | 0.28 | 0.005 | 1.82 | 0.275 | 0.28 | 0.275 | 99417 |
| 1733870400 | 0.275 | -0.005 | -1.79 | 0.28 | 0.295 | 0.27 | 275934 |
| 1733784000 | 0.28 | -0.01 | -3.45 | 0.295 | 0.3 | 0.275 | 844696 |
| 1733524800 | 0.29 | 0 | 0.00 | 0.29 | 0.295 | 0.29 | 211000 |
| 1733438400 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.2849999 | 139800 |
| 1733352000 | 0.29 | 0 | 0.00 | 0.295 | 0.295 | 0.29 | 56000 |
| 1733265600 | 0.29 | 0 | 0.00 | 0.29 | 0.3 | 0.2849999 | 260177 |
| 1733179200 | 0.29 | -0.005 | -1.69 | 0.295 | 0.295 | 0.29 | 140100 |
| 1732920000 | 0.295 | -0.005 | -1.67 | 0.305 | 0.305 | 0.295 | 737396 |
| 1732833600 | 0.3 | -0.005 | -1.64 | 0.3 | 0.3 | 0.3 | 63500 |
| 1732747200 | 0.305 | 0.01 | 3.39 | 0.3 | 0.305 | 0.3 | 256100 |
| 1732660800 | 0.295 | 0.005 | 1.72 | 0.29 | 0.3 | 0.29 | 700400 |
| 1732574400 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.2849999 | 994000 |
| 1732315200 | 0.29 | -0.005 | -1.69 | 0.3 | 0.3 | 0.2849999 | 1949583 |
| 1732228800 | 0.295 | -0.005 | -1.67 | 0.3 | 0.3 | 0.29 | 438486 |
| 1732142400 | 0.3 | -0.055 | -15.49 | 0.31 | 0.315 | 0.295 | 3023648 |
| 1732056000 | 0.355 | 0.02 | 5.97 | 0.335 | 0.36 | 0.335 | 203562 |
| 1731969600 | 0.335 | 0.015 | 4.69 | 0.33 | 0.34 | 0.325 | 152310 |
| 1731710400 | 0.32 | -0.005 | -1.54 | 0.32 | 0.325 | 0.31 | 146393 |
| 1731624000 | 0.325 | -0.005 | -1.52 | 0.325 | 0.335 | 0.32 | 463255 |
| 1731537600 | 0.33 | -0.015 | -4.35 | 0.355 | 0.355 | 0.33 | 385470 |
| 1731451200 | 0.3449999 | 0 | 0.00 | 0.335 | 0.3449999 | 0.33 | 286595 |
| 1731364800 | 0.3449999 | -0.01 | -2.82 | 0.34 | 0.35 | 0.325 | 677962 |
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
