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 | 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 |
|---|---|---|---|---|---|---|---|
| 1735069200 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 10500 |
| 1734993600 | 0.265 | 0.015 | 6.00 | 0.255 | 0.265 | 0.255 | 10000 |
| 1734734400 | 0.25 | 0.01 | 4.17 | 0.25 | 0.25 | 0.25 | 500 |
| 1734648000 | 0.24 | 0 | 0.00 | 0.25 | 0.25 | 0.24 | 1000 |
| 1734561600 | 0.24 | -0.02 | -7.69 | 0.245 | 0.245 | 0.225 | 28942 |
| 1734475200 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1734388800 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1734129600 | 0.26 | 0 | 0.00 | 0.245 | 0.26 | 0.23 | 31100 |
| 1734043200 | 0.26 | 0.03 | 13.04 | 0.26 | 0.26 | 0.26 | 500 |
| 1733956800 | 0.23 | -0.03 | -11.54 | 0.25 | 0.25 | 0.23 | 6119500 |
| 1733870400 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1733784000 | 0.26 | -0.01 | -3.70 | 0.24 | 0.26 | 0.23 | 36000 |
| 1733524800 | 0.27 | 0.02 | 8.00 | 0.27 | 0.27 | 0.27 | 500 |
| 1733438400 | 0.25 | -0.015 | -5.66 | 0.25 | 0.26 | 0.25 | 77000 |
| 1733352000 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1733265600 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.25 | 16000 |
| 1733179200 | 0.265 | -0.005 | -1.85 | 0.275 | 0.275 | 0.265 | 9000 |
| 1732920000 | 0.27 | -0.015 | -5.26 | 0.28 | 0.28 | 0.27 | 13500 |
| 1732833600 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1732747200 | 0.2849999 | -0.035 | -10.94 | 0.2849999 | 0.2849999 | 0.2849999 | 3000 |
| 1732660800 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 2000 |
| 1732574400 | 0.32 | 0.02 | 6.67 | 0.3 | 0.32 | 0.3 | 4500 |
| 1732315200 | 0.3 | 0.01 | 3.45 | 0.3 | 0.32 | 0.295 | 53600 |
| 1732228800 | 0.29 | 0 | 0.00 | 0.3 | 0.3 | 0.29 | 25257 |
| 1732142400 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 12580 |
| 1732056000 | 0.29 | 0 | 0.00 | 0.295 | 0.3 | 0.29 | 84500 |
| 1731969600 | 0.29 | -0.01 | -3.33 | 0.29 | 0.29 | 0.29 | 56000 |
| 1731710400 | 0.3 | 0.04 | 15.38 | 0.26 | 0.3 | 0.26 | 39300 |
| 1731624000 | 0.26 | 0.015 | 6.12 | 0.25 | 0.26 | 0.25 | 22225 |
| 1731537600 | 0.245 | 0.025 | 11.36 | 0.235 | 0.25 | 0.235 | 83553 |
| 1731451200 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 4500 |
| 1731364800 | 0.22 | -0.015 | -6.38 | 0.22 | 0.22 | 0.22 | 47000 |
| 1731105600 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 0 |
| 1731019200 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 0 |
| 1730932800 | 0.235 | -0.015 | -6.00 | 0.235 | 0.235 | 0.235 | 1000 |
| 1730846400 | 0.25 | 0.03 | 13.64 | 0.22 | 0.25 | 0.22 | 32500 |
| 1730760000 | 0.22 | 0 | 0.00 | 0.24 | 0.24 | 0.22 | 22500 |
| 1730497200 | 0.22 | 0 | 0.00 | 0.23 | 0.23 | 0.22 | 35500 |
| 1730410800 | 0.22 | -0.02 | -8.33 | 0.225 | 0.225 | 0.22 | 186050 |
| 1730324400 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1730238000 | 0.24 | -0.02 | -7.69 | 0.235 | 0.24 | 0.225 | 23500 |
| 1730151600 | 0.26 | 0 | 0.00 | 0.235 | 0.26 | 0.215 | 478300 |
| 1729892400 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1729806000 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 300 |
| 1729719600 | 0.26 | 0 | 0.00 | 0.25 | 0.26 | 0.235 | 21500 |
| 1729633200 | 0.26 | 0 | 0.00 | 0.245 | 0.26 | 0.245 | 12500 |
| 1729546800 | 0.26 | 0 | 0.00 | 0.25 | 0.26 | 0.24 | 254000 |
| 1729287600 | 0.26 | -0.005 | -1.89 | 0.255 | 0.26 | 0.255 | 92000 |
| 1729201200 | 0.265 | -0.015 | -5.36 | 0.26 | 0.265 | 0.26 | 92500 |
| 1729114800 | 0.28 | 0 | 0.00 | 0.27 | 0.28 | 0.265 | 9000 |
| 1729028400 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 48500 |
| 1728682800 | 0.28 | 0 | 0.00 | 0.275 | 0.28 | 0.275 | 1000 |
| 1728596400 | 0.28 | 0 | 0.00 | 0.26 | 0.28 | 0.26 | 13346 |
| 1728510000 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1728423600 | 0.28 | -0.005 | -1.75 | 0.28 | 0.28 | 0.28 | 2000 |
| 1728337200 | 0.2849999 | 0 | 0.00 | 0.3 | 0.3 | 0.2849999 | 219000 |
| 1728078000 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 19000 |
| 1727991600 | 0.2849999 | 0.0249999 | 9.62 | 0.26 | 0.2849999 | 0.26 | 28000 |
| 1727905200 | 0.26 | -0.01 | -3.70 | 0.275 | 0.275 | 0.26 | 9860 |
| 1727818800 | 0.27 | -0.005 | -1.82 | 0.27 | 0.27 | 0.27 | 14400 |
| 1727732400 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1727473200 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 300 |
| 1727386800 | 0.275 | -0.005 | -1.79 | 0.275 | 0.275 | 0.275 | 9000 |
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
