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 | -0.015 | -21.4285714286 | 0.07 | 0.07 | 0.05 | 7900 | 0.05905063 | CS |
| 4 | 0.015 | 37.5 | 0.04 | 0.07 | 0.04 | 27760 | 0.05849328 | CS |
| 12 | -0.015 | -21.4285714286 | 0.07 | 0.07 | 0.02 | 20393 | 0.05463535 | CS |
| 26 | -0.01 | -15.3846153846 | 0.065 | 0.075 | 0.02 | 21053 | 0.06155019 | CS |
| 52 | 0.01 | 22.2222222222 | 0.045 | 0.09 | 0.02 | 22832 | 0.05974511 | CS |
| 156 | 0.035 | 175 | 0.02 | 0.09 | 0.005 | 75177 | 0.01972199 | CS |
| 260 | 0.05 | 1000 | 0.005 | 0.09 | 0.005 | 77139 | 0.02103803 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1734648000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 1000 |
| 1734561600 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 10500 |
| 1734475200 | 0.06 | 0.01 | 20.00 | 0.06 | 0.06 | 0.06 | 16000 |
| 1734388800 | 0.05 | -0.02 | -28.57 | 0.05 | 0.05 | 0.05 | 5000 |
| 1734129600 | 0.07 | 0.01 | 16.67 | 0.07 | 0.07 | 0.07 | 7000 |
| 1734043200 | 0.06 | 0.015 | 33.33 | 0.055 | 0.06 | 0.055 | 10300 |
| 1733956800 | 0.045 | -0.025 | -35.71 | 0.06 | 0.06 | 0.045 | 136000 |
| 1733870400 | 0.07 | 0.015 | 27.27 | 0.07 | 0.07 | 0.07 | 50000 |
| 1733784000 | 0.055 | -0.015 | -21.43 | 0.07 | 0.07 | 0.055 | 25500 |
| 1733524800 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.07 | 16000 |
| 1733438400 | 0.065 | 0.01 | 18.18 | 0.065 | 0.065 | 0.065 | 2660 |
| 1733352000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 2040 |
| 1733265600 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 24000 |
| 1733179200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1732920000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 20000 |
| 1732833600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1732747200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 10530 |
| 1732660800 | 0.06 | -0.005 | -7.69 | 0.07 | 0.07 | 0.06 | 25912 |
| 1732574400 | 0.065 | 0.01 | 18.18 | 0.055 | 0.07 | 0.055 | 178916 |
| 1732315200 | 0.055 | 0 | 0.00 | 0.04 | 0.055 | 0.04 | 13842 |
| 1732228800 | 0.055 | 0.01 | 22.22 | 0.055 | 0.055 | 0.055 | 14000 |
| 1732142400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1732056000 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.035 | 36803 |
| 1731969600 | 0.04 | -0.015 | -27.27 | 0.05 | 0.05 | 0.02 | 231300 |
| 1731710400 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 4416 |
| 1731624000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1731537600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1731451200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1731364800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 4000 |
| 1731105600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 18000 |
| 1731019200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1000 |
| 1730932800 | 0.05 | -0.01 | -16.67 | 0.055 | 0.055 | 0.05 | 40000 |
| 1730846400 | 0.06 | 0.005 | 9.09 | 0.055 | 0.06 | 0.055 | 20000 |
| 1730760000 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 7000 |
| 1730497200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1730410800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 5100 |
| 1730324400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 1000 |
| 1730238000 | 0.06 | 0 | 0.00 | 0.055 | 0.06 | 0.055 | 7200 |
| 1730151600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1729892400 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 2000 |
| 1729806000 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.06 | 52000 |
| 1729719600 | 0.06 | -0.01 | -14.29 | 0.06 | 0.06 | 0.06 | 34000 |
| 1729633200 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.07 | 2000 |
| 1729546800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 1000 |
| 1729287600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 5000 |
| 1729201200 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 3000 |
| 1729114800 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 10000 |
| 1729028400 | 0.055 | -0.015 | -21.43 | 0.06 | 0.06 | 0.055 | 16000 |
| 1728682800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1728596400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1728510000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1728423600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1728337200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 1000 |
| 1728078000 | 0.07 | 0.02 | 40.00 | 0.06 | 0.07 | 0.06 | 30700 |
| 1727991600 | 0.05 | -0.01 | -16.67 | 0.055 | 0.055 | 0.05 | 34492 |
| 1727905200 | 0.06 | -0.01 | -14.29 | 0.07 | 0.07 | 0.06 | 51957 |
| 1727818800 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.07 | 5000 |
| 1727732400 | 0.065 | -0.005 | -7.14 | 0.065 | 0.065 | 0.065 | 10000 |
| 1727473200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1727386800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 100 |
| 1727300400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 196000 |
| 1727214000 | 0.07 | 0.005 | 7.69 | 0.07 | 0.075 | 0.07 | 18000 |
| 1727127600 | 0.065 | -0.01 | -13.33 | 0.065 | 0.065 | 0.065 | 15000 |
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
