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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 0.405 | 0.02 | 5.19 | 0.39 | 0.4099999 | 0.385 | 7800 |
| 1732574400 | 0.385 | -0.01 | -2.53 | 0.4 | 0.4099999 | 0.37 | 69033 |
| 1732315200 | 0.395 | 0.01 | 2.60 | 0.38 | 0.4 | 0.36 | 68000 |
| 1732228800 | 0.385 | -0.005 | -1.28 | 0.39 | 0.39 | 0.375 | 124500 |
| 1732142400 | 0.39 | 0.005 | 1.30 | 0.385 | 0.4 | 0.385 | 25500 |
| 1732056000 | 0.385 | -0.045 | -10.47 | 0.43 | 0.44 | 0.38 | 308955 |
| 1731969600 | 0.43 | -0.04 | -8.51 | 0.44 | 0.45 | 0.4099999 | 226324 |
| 1731710400 | 0.47 | 0.105 | 28.77 | 0.36 | 0.475 | 0.34 | 1074010 |
| 1731624000 | 0.365 | 0.035 | 10.61 | 0.33 | 0.37 | 0.325 | 391615 |
| 1731537600 | 0.33 | 0.035 | 11.86 | 0.295 | 0.33 | 0.295 | 336100 |
| 1731451200 | 0.295 | -0.005 | -1.67 | 0.295 | 0.3 | 0.29 | 87000 |
| 1731364800 | 0.3 | -0.005 | -1.64 | 0.3 | 0.31 | 0.3 | 200200 |
| 1731105600 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1731019200 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 500 |
| 1730932800 | 0.305 | 0.015 | 5.17 | 0.29 | 0.305 | 0.2849999 | 50291 |
| 1730846400 | 0.29 | -0.01 | -3.33 | 0.3 | 0.3 | 0.29 | 9100 |
| 1730760000 | 0.3 | 0.01 | 3.45 | 0.295 | 0.3 | 0.295 | 10000 |
| 1730497200 | 0.29 | -0.01 | -3.33 | 0.3 | 0.3 | 0.29 | 56590 |
| 1730410800 | 0.3 | 0.02 | 7.14 | 0.28 | 0.3 | 0.28 | 145600 |
| 1730324400 | 0.28 | -0.01 | -3.45 | 0.295 | 0.295 | 0.28 | 20933 |
| 1730238000 | 0.29 | 0 | 0.00 | 0.295 | 0.295 | 0.2849999 | 67500 |
| 1730151600 | 0.29 | 0 | 0.00 | 0.295 | 0.295 | 0.2849999 | 61500 |
| 1729892400 | 0.29 | 0.01 | 3.57 | 0.29 | 0.305 | 0.29 | 265000 |
| 1729806000 | 0.28 | -0.02 | -6.67 | 0.295 | 0.295 | 0.28 | 411200 |
| 1729719600 | 0.3 | -0.005 | -1.64 | 0.31 | 0.32 | 0.295 | 137920 |
| 1729633200 | 0.305 | 0.025 | 8.93 | 0.2849999 | 0.315 | 0.2849999 | 141304 |
| 1729546800 | 0.28 | 0 | 0.00 | 0.28 | 0.305 | 0.28 | 138500 |
| 1729287600 | 0.28 | -0.02 | -6.67 | 0.295 | 0.295 | 0.28 | 240214 |
| 1729201200 | 0.3 | -0.02 | -6.25 | 0.315 | 0.32 | 0.29 | 149000 |
| 1729114800 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.305 | 28501 |
| 1729028400 | 0.32 | 0.01 | 3.23 | 0.3 | 0.325 | 0.3 | 44000 |
| 1728682800 | 0.31 | -0.005 | -1.59 | 0.315 | 0.315 | 0.31 | 51500 |
| 1728596400 | 0.315 | -0.005 | -1.56 | 0.315 | 0.325 | 0.3 | 146550 |
| 1728510000 | 0.32 | -0.005 | -1.54 | 0.325 | 0.33 | 0.32 | 92500 |
| 1728423600 | 0.325 | 0 | 0.00 | 0.32 | 0.325 | 0.32 | 29359 |
| 1728337200 | 0.325 | 0.01 | 3.17 | 0.3 | 0.325 | 0.3 | 34650 |
| 1728078000 | 0.315 | -0.005 | -1.56 | 0.32 | 0.32 | 0.29 | 19397 |
| 1727991600 | 0.32 | 0.04 | 14.29 | 0.28 | 0.33 | 0.28 | 178431 |
| 1727905200 | 0.28 | 0 | 0.00 | 0.28 | 0.34 | 0.27 | 290000 |
| 1727818800 | 0.28 | -0.03 | -9.68 | 0.315 | 0.32 | 0.28 | 180420 |
| 1727732400 | 0.31 | 0.02 | 6.90 | 0.265 | 0.31 | 0.265 | 49233 |
| 1727473200 | 0.29 | 0.03 | 11.54 | 0.26 | 0.29 | 0.25 | 90000 |
| 1727386800 | 0.26 | -0.03 | -10.34 | 0.295 | 0.3 | 0.23 | 348105 |
| 1727300400 | 0.29 | 0.02 | 7.41 | 0.27 | 0.29 | 0.255 | 115750 |
| 1727214000 | 0.27 | 0.05 | 22.73 | 0.23 | 0.27 | 0.23 | 486340 |
| 1727127600 | 0.22 | 0.02 | 10.00 | 0.2 | 0.22 | 0.2 | 191010 |
| 1726868400 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 42000 |
| 1726782000 | 0.2 | 0 | 0.00 | 0.195 | 0.2 | 0.19 | 46500 |
| 1726695600 | 0.2 | 0.005 | 2.56 | 0.195 | 0.2 | 0.195 | 92000 |
| 1726609200 | 0.195 | -0.005 | -2.50 | 0.2 | 0.2 | 0.195 | 119000 |
| 1726522800 | 0.2 | 0.01 | 5.26 | 0.19 | 0.2 | 0.19 | 136000 |
| 1726263600 | 0.19 | -0.005 | -2.56 | 0.19 | 0.19 | 0.19 | 8000 |
| 1726177200 | 0.195 | 0.005 | 2.63 | 0.195 | 0.195 | 0.185 | 7600 |
| 1726090800 | 0.19 | -0.005 | -2.56 | 0.19 | 0.195 | 0.19 | 15000 |
| 1726004400 | 0.195 | -0.01 | -4.88 | 0.19 | 0.195 | 0.18 | 70500 |
| 1725918000 | 0.2049999 | -0.01 | -4.65 | 0.2 | 0.2049999 | 0.19 | 68900 |
| 1725658800 | 0.215 | 0.005 | 2.38 | 0.215 | 0.245 | 0.21 | 108500 |
| 1725572400 | 0.21 | 0 | 0.00 | 0.195 | 0.215 | 0.175 | 146441 |
| 1725486000 | 0.21 | 0.01 | 5.00 | 0.2 | 0.21 | 0.195 | 196936 |
| 1725399600 | 0.2 | 0.03 | 17.65 | 0.185 | 0.2049999 | 0.175 | 156060 |
| 1725054000 | 0.17 | 0.005 | 3.03 | 0.165 | 0.17 | 0.165 | 38400 |
| 1724967600 | 0.165 | 0.005 | 3.13 | 0.16 | 0.165 | 0.16 | 34500 |
| 1724881200 | 0.16 | 0.005 | 3.23 | 0.155 | 0.16 | 0.155 | 13500 |
| 1724794800 | 0.155 | 0.005 | 3.33 | 0.15 | 0.155 | 0.145 | 43500 |
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
