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 | 0.005 | 16.6666666667 | 0.03 | 0.045 | 0.025 | 543994 | 0.03299452 | CS |
| 4 | 0.01 | 40 | 0.025 | 0.045 | 0.02 | 293395 | 0.0293662 | CS |
| 12 | 0.02 | 133.333333333 | 0.015 | 0.045 | 0.01 | 376711 | 0.02674633 | CS |
| 26 | 0.015 | 75 | 0.02 | 0.045 | 0.01 | 196034 | 0.02543851 | CS |
| 52 | -0.005 | -12.5 | 0.04 | 0.085 | 0.01 | 184289 | 0.03445408 | CS |
| 156 | -0.215 | -86 | 0.25 | 0.25 | 0.01 | 147000 | 0.06459543 | CS |
| 260 | -0.215 | -86 | 0.25 | 0.25 | 0.01 | 147000 | 0.06459543 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732142400 | 0.035 | 0.005 | 16.67 | 0.035 | 0.04 | 0.035 | 1629001 |
| 1732056000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 3000 |
| 1731969600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 252000 |
| 1731710400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 731969 |
| 1731624000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 104000 |
| 1731537600 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 519800 |
| 1731451200 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 59000 |
| 1731364800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 34025 |
| 1731105600 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 10000 |
| 1731019200 | 0.03 | 0.01 | 50.00 | 0.025 | 0.03 | 0.025 | 940100 |
| 1730932800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 30000 |
| 1730846400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 109000 |
| 1730760000 | 0.02 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 104800 |
| 1730497200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1730410800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 100000 |
| 1730324400 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 400000 |
| 1730238000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 436189 |
| 1730151600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 404012 |
| 1729892400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 994 |
| 1729806000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1729719600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1729633200 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 103700 |
| 1729546800 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.025 | 683500 |
| 1729287600 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 222000 |
| 1729201200 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 5005 |
| 1729114800 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 51301 |
| 1729028400 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.025 | 828005 |
| 1728682800 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.025 | 136600 |
| 1728596400 | 0.03 | 0 | 0.00 | 0.03 | 0.035 | 0.025 | 2510500 |
| 1728510000 | 0.03 | 0 | 0.00 | 0.03 | 0.04 | 0.03 | 907957 |
| 1728423600 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 285010 |
| 1728337200 | 0.03 | 0.01 | 50.00 | 0.02 | 0.035 | 0.02 | 4336015 |
| 1728078000 | 0.02 | 0.01 | 100.00 | 0.02 | 0.025 | 0.015 | 5098600 |
| 1727991600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1727905200 | 0.01 | 0 | 0.00 | 0.015 | 0.015 | 0.01 | 21333 |
| 1727818800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 650 |
| 1727732400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1727473200 | 0.01 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 168000 |
| 1727386800 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 249950 |
| 1727300400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1727214000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1727127600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 99000 |
| 1726868400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1726782000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1726695600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1726609200 | 0.015 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 17000 |
| 1726522800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 2500 |
| 1726263600 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 150000 |
| 1726177200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1726090800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1726004400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1725918000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1725658800 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 2000 |
| 1725572400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 80000 |
| 1725486000 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 9000 |
| 1725399600 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 13678 |
| 1725054000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 20 |
| 1724967600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1724881200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 200 |
| 1724794800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 7083 |
| 1724708400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 361009 |
| 1724449200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1724362800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1724276400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 613000 |
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
Premium
