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 | 16.6666666667 | 0.06 | 0.08 | 0.06 | 242704 | 0.07407801 | CS |
| 4 | 0.035 | 100 | 0.035 | 0.08 | 0.035 | 204091 | 0.06243956 | CS |
| 12 | 0.045 | 180 | 0.025 | 0.08 | 0.02 | 213229 | 0.0456541 | CS |
| 26 | 0.04 | 133.333333333 | 0.03 | 0.08 | 0.015 | 137813 | 0.03948588 | CS |
| 52 | 0.05 | 250 | 0.02 | 0.08 | 0.015 | 118726 | 0.03540137 | CS |
| 156 | -0.06 | -46.1538461538 | 0.13 | 0.14 | 0.015 | 58563 | 0.0393258 | CS |
| 260 | 0.05 | 250 | 0.02 | 0.48 | 0.015 | 47743 | 0.07012478 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737758400 | 0.07 | -0.005 | -6.67 | 0.075 | 0.075 | 0.06 | 181500 |
| 1737672000 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.07 | 215014 |
| 1737585600 | 0.08 | 0.005 | 6.67 | 0.075 | 0.08 | 0.075 | 196500 |
| 1737499200 | 0.075 | 0.01 | 15.38 | 0.065 | 0.08 | 0.065 | 591871 |
| 1737412800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 91000 |
| 1737153600 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.06 | 119136 |
| 1737067200 | 0.06 | -0.01 | -14.29 | 0.07 | 0.07 | 0.06 | 143305 |
| 1736980800 | 0.07 | -0.005 | -6.67 | 0.07 | 0.07 | 0.065 | 510384 |
| 1736894400 | 0.075 | 0.025 | 50.00 | 0.06 | 0.075 | 0.06 | 469991 |
| 1736808000 | 0.05 | 0 | 0.00 | 0.05 | 0.055 | 0.045 | 370000 |
| 1736548800 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 82000 |
| 1736462400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 81510 |
| 1736376000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 12000 |
| 1736289600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 15797 |
| 1736203200 | 0.045 | -0.01 | -18.18 | 0.05 | 0.05 | 0.04 | 155000 |
| 1735944000 | 0.055 | 0.01 | 22.22 | 0.045 | 0.055 | 0.045 | 158460 |
| 1735857600 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 100900 |
| 1735684800 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 102900 |
| 1735598400 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 223955 |
| 1735339200 | 0.045 | 0.005 | 12.50 | 0.035 | 0.045 | 0.035 | 238000 |
| 1735069200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 50000 |
| 1734993600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 87500 |
| 1734734400 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 71000 |
| 1734648000 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 194000 |
| 1734561600 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 108000 |
| 1734475200 | 0.045 | 0.005 | 12.50 | 0.045 | 0.05 | 0.04 | 204000 |
| 1734388800 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 225250 |
| 1734129600 | 0.04 | -0.01 | -20.00 | 0.045 | 0.045 | 0.04 | 416000 |
| 1734043200 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 116000 |
| 1733956800 | 0.05 | 0 | 0.00 | 0.045 | 0.055 | 0.04 | 743000 |
| 1733870400 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 310500 |
| 1733784000 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 121284 |
| 1733524800 | 0.05 | 0.01 | 25.00 | 0.045 | 0.055 | 0.045 | 660050 |
| 1733438400 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.035 | 460985 |
| 1733352000 | 0.035 | 0.015 | 75.00 | 0.035 | 0.045 | 0.035 | 3454250 |
| 1733265600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 21000 |
| 1733179200 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 41350 |
| 1732920000 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 10000 |
| 1732833600 | 0.02 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 5000 |
| 1732747200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 498 |
| 1732660800 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 241000 |
| 1732574400 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 5000 |
| 1732315200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1732228800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 2000 |
| 1732142400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1732056000 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 179000 |
| 1731969600 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 2022 |
| 1731710400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1731624000 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 100000 |
| 1731537600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1731451200 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 2000 |
| 1731364800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 138200 |
| 1731105600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1731019200 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 297429 |
| 1730932800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1730846400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 5000 |
| 1730760000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1730497200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 5000 |
| 1730410800 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.02 | 1323000 |
| 1730324400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 146000 |
| 1730238000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1000 |
| 1730151600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 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
