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 | 0.01 | 13.3333333333 | 0.075 | 0.085 | 0.075 | 49778 | 0.08066064 | CS |
| 4 | 0.05 | 142.857142857 | 0.035 | 0.115 | 0.035 | 274322 | 0.07573761 | CS |
| 12 | 0.055 | 183.333333333 | 0.03 | 0.115 | 0.02 | 195663 | 0.05303123 | CS |
| 26 | 0.01 | 13.3333333333 | 0.075 | 0.115 | 0.02 | 124880 | 0.05213692 | CS |
| 52 | -0.035 | -29.1666666667 | 0.12 | 0.16 | 0.02 | 103949 | 0.06586776 | CS |
| 156 | -0.165 | -66 | 0.25 | 0.58 | 0.02 | 100121 | 0.18474668 | CS |
| 260 | -0.01 | -10.5263157895 | 0.095 | 1.11 | 0.02 | 266752 | 0.41080791 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737758400 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.08 | 40042 |
| 1737672000 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 1015 |
| 1737585600 | 0.085 | 0.01 | 13.33 | 0.075 | 0.085 | 0.075 | 88937 |
| 1737499200 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.075 | 21000 |
| 1737412800 | 0.08 | 0.005 | 6.67 | 0.08 | 0.08 | 0.08 | 101870 |
| 1737153600 | 0.075 | -0.005 | -6.25 | 0.075 | 0.075 | 0.075 | 36067 |
| 1737067200 | 0.08 | 0.005 | 6.67 | 0.085 | 0.085 | 0.08 | 185700 |
| 1736980800 | 0.075 | 0 | 0.00 | 0.07 | 0.08 | 0.07 | 102588 |
| 1736894400 | 0.075 | 0 | 0.00 | 0.07 | 0.075 | 0.065 | 242621 |
| 1736808000 | 0.075 | -0.025 | -25.00 | 0.095 | 0.1 | 0.075 | 721103 |
| 1736548800 | 0.1 | -0.01 | -9.09 | 0.11 | 0.115 | 0.1 | 164619 |
| 1736462400 | 0.11 | 0.01 | 10.00 | 0.105 | 0.115 | 0.1 | 142543 |
| 1736376000 | 0.1 | 0.005 | 5.26 | 0.1 | 0.115 | 0.1 | 719372 |
| 1736289600 | 0.095 | 0.025 | 35.71 | 0.075 | 0.11 | 0.07 | 694554 |
| 1736203200 | 0.07 | 0.01 | 16.67 | 0.065 | 0.08 | 0.065 | 523899 |
| 1735944000 | 0.06 | 0.01 | 20.00 | 0.055 | 0.065 | 0.055 | 277300 |
| 1735857600 | 0.05 | 0.015 | 42.86 | 0.05 | 0.06 | 0.05 | 938050 |
| 1735684800 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 92385 |
| 1735598400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 44420 |
| 1735339200 | 0.04 | 0 | 0.00 | 0.035 | 0.045 | 0.035 | 114068 |
| 1735069200 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 36359 |
| 1734993600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 96850 |
| 1734734400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 4025 |
| 1734648000 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 9787 |
| 1734561600 | 0.045 | 0 | 0.00 | 0.04 | 0.05 | 0.04 | 16000 |
| 1734475200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 88000 |
| 1734388800 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 110141 |
| 1734129600 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 19834 |
| 1734043200 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 31650 |
| 1733956800 | 0.05 | 0.01 | 25.00 | 0.04 | 0.05 | 0.04 | 145685 |
| 1733870400 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 3230 |
| 1733784000 | 0.04 | -0.01 | -20.00 | 0.045 | 0.045 | 0.04 | 77944 |
| 1733524800 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 205500 |
| 1733438400 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 211124 |
| 1733352000 | 0.045 | 0.01 | 28.57 | 0.04 | 0.05 | 0.04 | 237490 |
| 1733265600 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 242464 |
| 1733179200 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 114088 |
| 1732920000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732833600 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 310004 |
| 1732747200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 48000 |
| 1732660800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 176173 |
| 1732574400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 18157 |
| 1732315200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 73000 |
| 1732228800 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 158884 |
| 1732142400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 313777 |
| 1732056000 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 11400 |
| 1731969600 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 96126 |
| 1731710400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 3000 |
| 1731624000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 193700 |
| 1731537600 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 236416 |
| 1731451200 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.025 | 96927 |
| 1731364800 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 10608 |
| 1731105600 | 0.03 | 0.005 | 20.00 | 0.02 | 0.03 | 0.02 | 810516 |
| 1731019200 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 704163 |
| 1730932800 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 616601 |
| 1730846400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 23000 |
| 1730760000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 341600 |
| 1730497200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 48442 |
| 1730410800 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 3000 |
| 1730324400 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 110323 |
| 1730238000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 43000 |
| 1730151600 | 0.035 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 89810 |
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
