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 | 0.05 | 20.4081632653 | 0.245 | 0.35 | 0.235 | 3165099 | 0.28813909 | CS |
| 4 | 0.175 | 145.833333333 | 0.12 | 0.36 | 0.1 | 3439755 | 0.2060743 | CS |
| 12 | 0.255 | 637.5 | 0.04 | 0.36 | 0.03 | 1861903 | 0.16165038 | CS |
| 26 | 0.255 | 637.5 | 0.04 | 0.36 | 0.03 | 872230 | 0.15804266 | CS |
| 52 | 0.265 | 883.333333333 | 0.03 | 0.36 | 0.03 | 462743 | 0.15008624 | CS |
| 156 | 0.115 | 63.8888888889 | 0.18 | 0.36 | 0.02 | 208172 | 0.13355612 | CS |
| 260 | 0.115 | 63.8888888889 | 0.18 | 0.36 | 0.02 | 208172 | 0.13355612 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735857600 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1735684800 | 0.2849999 | -0.015 | -5.00 | 0.31 | 0.325 | 0.275 | 2155553 |
| 1735598400 | 0.3 | 0.025 | 9.09 | 0.29 | 0.35 | 0.28 | 4128161 |
| 1735339200 | 0.275 | 0.04 | 17.02 | 0.245 | 0.34 | 0.235 | 3211584 |
| 1735069200 | 0.235 | 0.025 | 11.90 | 0.225 | 0.24 | 0.22 | 1862668 |
| 1734993600 | 0.21 | -0.015 | -6.67 | 0.225 | 0.225 | 0.195 | 924974 |
| 1734734400 | 0.225 | 0.025 | 12.50 | 0.2 | 0.255 | 0.195 | 1988161 |
| 1734648000 | 0.2 | -0.025 | -11.11 | 0.245 | 0.245 | 0.195 | 3849211 |
| 1734561600 | 0.225 | -0.06 | -21.05 | 0.31 | 0.36 | 0.215 | 7399895 |
| 1734475200 | 0.2849999 | 0.1399999 | 96.55 | 0.15 | 0.2849999 | 0.145 | 10107806 |
| 1734388800 | 0.145 | -0.01 | -6.45 | 0.16 | 0.16 | 0.135 | 2581489 |
| 1734129600 | 0.155 | 0.04 | 34.78 | 0.12 | 0.175 | 0.12 | 5191293 |
| 1734043200 | 0.115 | 0.01 | 9.52 | 0.105 | 0.12 | 0.105 | 3345975 |
| 1733956800 | 0.105 | 0 | 0.00 | 0.11 | 0.12 | 0.105 | 1628290 |
| 1733870400 | 0.105 | -0.01 | -8.70 | 0.12 | 0.12 | 0.1 | 1495853 |
| 1733784000 | 0.115 | -0.01 | -8.00 | 0.125 | 0.13 | 0.11 | 2366198 |
| 1733524800 | 0.125 | 0.015 | 13.64 | 0.11 | 0.14 | 0.1 | 4625903 |
| 1733438400 | 0.11 | -0.01 | -8.33 | 0.12 | 0.13 | 0.11 | 1612825 |
| 1733352000 | 0.12 | -0.01 | -7.69 | 0.13 | 0.13 | 0.115 | 1169373 |
| 1733265600 | 0.13 | 0.02 | 18.18 | 0.11 | 0.13 | 0.095 | 2247917 |
| 1733179200 | 0.11 | 0 | 0.00 | 0.115 | 0.115 | 0.1 | 1703537 |
| 1732920000 | 0.11 | -0.015 | -12.00 | 0.12 | 0.13 | 0.11 | 1578304 |
| 1732833600 | 0.125 | 0 | 0.00 | 0.125 | 0.13 | 0.11 | 1387641 |
| 1732747200 | 0.125 | 0 | 0.00 | 0.13 | 0.165 | 0.115 | 5895090 |
| 1732660800 | 0.125 | -0.01 | -7.41 | 0.13 | 0.14 | 0.12 | 2493772 |
| 1732574400 | 0.135 | 0.045 | 50.00 | 0.09 | 0.145 | 0.09 | 5772851 |
| 1732315200 | 0.09 | 0.01 | 12.50 | 0.085 | 0.09 | 0.075 | 1193973 |
| 1732228800 | 0.08 | -0.005 | -5.88 | 0.09 | 0.1 | 0.08 | 2968261 |
| 1732142400 | 0.085 | 0.005 | 6.25 | 0.085 | 0.1 | 0.085 | 961254 |
| 1732056000 | 0.08 | -0.01 | -11.11 | 0.095 | 0.095 | 0.08 | 1026884 |
| 1731969600 | 0.09 | -0.01 | -10.00 | 0.11 | 0.115 | 0.09 | 915650 |
| 1731710400 | 0.1 | -0.01 | -9.09 | 0.11 | 0.115 | 0.075 | 3136642 |
| 1731624000 | 0.11 | 0.035 | 46.67 | 0.08 | 0.13 | 0.08 | 5303024 |
| 1731537600 | 0.075 | 0.03 | 66.67 | 0.045 | 0.1 | 0.045 | 5654660 |
| 1731451200 | 0.045 | 0.015 | 50.00 | 0.03 | 0.045 | 0.03 | 968000 |
| 1731364800 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 91000 |
| 1731105600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1731019200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 56000 |
| 1730932800 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 259195 |
| 1730846400 | 0.035 | -0.01 | -22.22 | 0.035 | 0.035 | 0.035 | 300000 |
| 1730760000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1730497200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1730410800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1730324400 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 97700 |
| 1730238000 | 0.05 | 0.02 | 66.67 | 0.03 | 0.05 | 0.03 | 327000 |
| 1730151600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1729892400 | 0.03 | -0.01 | -25.00 | 0.03 | 0.03 | 0.03 | 239000 |
| 1729806000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1729719600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1729633200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1729546800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1729287600 | 0.04 | 0.01 | 33.33 | 0.035 | 0.04 | 0.035 | 7000 |
| 1729201200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1729114800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1729028400 | 0.03 | -0.01 | -25.00 | 0.035 | 0.035 | 0.03 | 37000 |
| 1728682800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1728596400 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 0 |
| 1728510000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1728423600 | 0.035 | 0.005 | 16.67 | 0.035 | 0.04 | 0.035 | 663600 |
| 1728337200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1728078000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 339000 |
| 1727991600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 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
