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 | -0.02 | -5.26315789474 | 0.38 | 0.395 | 0.36 | 12068 | 0.38159933 | CS |
| 4 | 0.01 | 2.85714285714 | 0.35 | 0.4 | 0.3 | 14723 | 0.37255735 | CS |
| 12 | 0.01 | 2.85714285714 | 0.35 | 0.415 | 0.26 | 20118 | 0.34178285 | CS |
| 26 | 0.33 | 1100 | 0.03 | 0.51 | 0.03 | 22096 | 0.36359685 | CS |
| 52 | 0.33 | 1100 | 0.03 | 0.51 | 0.03 | 13827 | 0.30025653 | CS |
| 156 | 0.13 | 56.5217391304 | 0.23 | 0.51 | 0.03 | 27492 | 0.1374157 | CS |
| 260 | 0.1 | 38.4615384615 | 0.26 | 0.51 | 0.03 | 29453 | 0.14701788 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739486400 | 0.36 | -0.025 | -6.49 | 0.365 | 0.365 | 0.36 | 12108 |
| 1739400000 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 1400 |
| 1739313600 | 0.385 | -0.005 | -1.28 | 0.39 | 0.39 | 0.38 | 5500 |
| 1739227200 | 0.39 | 0.005 | 1.30 | 0.37 | 0.39 | 0.37 | 19500 |
| 1738968000 | 0.385 | 0.005 | 1.32 | 0.38 | 0.395 | 0.38 | 21833 |
| 1738881600 | 0.38 | 0.01 | 2.70 | 0.37 | 0.38 | 0.37 | 21000 |
| 1738795200 | 0.37 | -0.015 | -3.90 | 0.38 | 0.38 | 0.37 | 36040 |
| 1738708800 | 0.385 | -0.01 | -2.53 | 0.39 | 0.39 | 0.385 | 14500 |
| 1738622400 | 0.395 | 0.005 | 1.28 | 0.395 | 0.395 | 0.395 | 6500 |
| 1738363200 | 0.39 | 0.005 | 1.30 | 0.38 | 0.4 | 0.38 | 67900 |
| 1738276800 | 0.385 | 0.06 | 18.46 | 0.34 | 0.385 | 0.34 | 43000 |
| 1738190400 | 0.325 | 0.01 | 3.17 | 0.325 | 0.325 | 0.325 | 1000 |
| 1738104000 | 0.315 | -0.005 | -1.56 | 0.335 | 0.335 | 0.315 | 12270 |
| 1738017600 | 0.32 | 0.02 | 6.67 | 0.3 | 0.32 | 0.3 | 6200 |
| 1737758400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1737672000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 2242 |
| 1737585600 | 0.3 | -0.01 | -3.23 | 0.32 | 0.32 | 0.3 | 6000 |
| 1737499200 | 0.31 | -0.01 | -3.13 | 0.335 | 0.335 | 0.31 | 6000 |
| 1737412800 | 0.32 | -0.03 | -8.57 | 0.32 | 0.32 | 0.32 | 11462 |
| 1737153600 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1737067200 | 0.35 | -0.005 | -1.41 | 0.355 | 0.36 | 0.3449999 | 30500 |
| 1736980800 | 0.355 | -0.005 | -1.39 | 0.355 | 0.355 | 0.355 | 4000 |
| 1736894400 | 0.36 | 0.05 | 16.13 | 0.355 | 0.36 | 0.355 | 10000 |
| 1736808000 | 0.31 | 0 | 0.00 | 0.3 | 0.31 | 0.3 | 1201 |
| 1736548800 | 0.31 | 0 | 0.00 | 0.32 | 0.32 | 0.31 | 22650 |
| 1736462400 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 1800 |
| 1736376000 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1736289600 | 0.31 | -0.01 | -3.13 | 0.32 | 0.32 | 0.31 | 6000 |
| 1736203200 | 0.32 | 0.03 | 10.34 | 0.32 | 0.32 | 0.32 | 2500 |
| 1735944000 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1735857600 | 0.29 | 0 | 0.00 | 0.27 | 0.31 | 0.27 | 34500 |
| 1735684800 | 0.29 | 0.02 | 7.41 | 0.295 | 0.295 | 0.29 | 15500 |
| 1735598400 | 0.27 | -0.03 | -10.00 | 0.27 | 0.27 | 0.27 | 20500 |
| 1735339200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 1100 |
| 1735069200 | 0.3 | 0.01 | 3.45 | 0.26 | 0.32 | 0.26 | 23424 |
| 1734993600 | 0.29 | -0.04 | -12.12 | 0.3 | 0.3 | 0.29 | 29500 |
| 1734734400 | 0.33 | 0.0450001 | 15.79 | 0.275 | 0.33 | 0.275 | 17557 |
| 1734648000 | 0.2849999 | -0.015 | -5.00 | 0.32 | 0.32 | 0.2849999 | 8333 |
| 1734561600 | 0.3 | 0.01 | 3.45 | 0.29 | 0.3 | 0.29 | 22833 |
| 1734475200 | 0.29 | -0.01 | -3.33 | 0.31 | 0.31 | 0.29 | 13000 |
| 1734388800 | 0.3 | -0.005 | -1.64 | 0.31 | 0.31 | 0.3 | 26000 |
| 1734129600 | 0.305 | 0.005 | 1.67 | 0.3 | 0.305 | 0.3 | 47590 |
| 1734043200 | 0.3 | -0.01 | -3.23 | 0.305 | 0.31 | 0.3 | 89945 |
| 1733956800 | 0.31 | -0.06 | -16.22 | 0.315 | 0.33 | 0.31 | 104183 |
| 1733870400 | 0.37 | -0.005 | -1.33 | 0.365 | 0.37 | 0.365 | 17308 |
| 1733784000 | 0.375 | -0.025 | -6.25 | 0.37 | 0.38 | 0.37 | 32758 |
| 1733524800 | 0.4 | 0.0550001 | 15.94 | 0.39 | 0.415 | 0.39 | 118000 |
| 1733438400 | 0.3449999 | 0.0099999 | 2.99 | 0.325 | 0.3449999 | 0.32 | 71862 |
| 1733352000 | 0.335 | -0.04 | -10.67 | 0.36 | 0.36 | 0.335 | 11083 |
| 1733265600 | 0.375 | 0.025 | 7.14 | 0.34 | 0.375 | 0.34 | 19000 |
| 1733179200 | 0.35 | -0.01 | -2.78 | 0.36 | 0.36 | 0.35 | 18100 |
| 1732920000 | 0.36 | -0.01 | -2.70 | 0.37 | 0.37 | 0.36 | 15000 |
| 1732833600 | 0.37 | -0.02 | -5.13 | 0.37 | 0.37 | 0.37 | 2000 |
| 1732747200 | 0.39 | 0.01 | 2.63 | 0.39 | 0.39 | 0.39 | 820 |
| 1732660800 | 0.38 | -0.01 | -2.56 | 0.38 | 0.38 | 0.38 | 2000 |
| 1732574400 | 0.39 | 0.005 | 1.30 | 0.39 | 0.39 | 0.39 | 1204 |
| 1732315200 | 0.385 | 0.035 | 10.00 | 0.35 | 0.385 | 0.35 | 10500 |
| 1732228800 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1732142400 | 0.35 | -0.02 | -5.41 | 0.36 | 0.36 | 0.35 | 11500 |
| 1732056000 | 0.37 | 0 | 0.00 | 0.36 | 0.37 | 0.36 | 21010 |
| 1731969600 | 0.37 | -0.04 | -9.76 | 0.4 | 0.4 | 0.37 | 15700 |
| 1731710400 | 0.4099999 | -0.005 | -1.20 | 0.42 | 0.42 | 0.4099999 | 4000 |
| 1731624000 | 0.415 | 0.045 | 12.16 | 0.42 | 0.51 | 0.415 | 31305 |
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
