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 | 1.47058823529 | 0.68 | 0.71 | 0.66 | 216024 | 0.68536782 | CS |
| 4 | 0.04 | 6.15384615385 | 0.65 | 0.71 | 0.6 | 234372 | 0.64650446 | CS |
| 12 | 0.01 | 1.47058823529 | 0.68 | 0.71 | 0.58 | 341633 | 0.6409469 | CS |
| 26 | 0.17 | 32.6923076923 | 0.52 | 0.77 | 0.5 | 342793 | 0.64180687 | CS |
| 52 | 0.345 | 100 | 0.345 | 0.77 | 0.31 | 285874 | 0.57262124 | CS |
| 156 | 0.07 | 11.2903225806 | 0.62 | 0.85 | 0.1 | 221728 | 0.40941137 | CS |
| 260 | 0.28 | 68.2926829268 | 0.41 | 1.03 | 0.1 | 216267 | 0.50994205 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738363200 | 0.6899999 | -0.01 | -1.43 | 0.71 | 0.71 | 0.6899999 | 397790 |
| 1738276800 | 0.7 | 0.02 | 2.94 | 0.6899999 | 0.71 | 0.6899999 | 464157 |
| 1738190400 | 0.68 | 0.01 | 1.49 | 0.68 | 0.6899999 | 0.67 | 267439 |
| 1738104000 | 0.67 | 0 | 0.00 | 0.66 | 0.68 | 0.66 | 102620 |
| 1738017600 | 0.67 | 0 | 0.00 | 0.67 | 0.68 | 0.66 | 64253 |
| 1737758400 | 0.67 | 0 | 0.00 | 0.68 | 0.68 | 0.67 | 181652 |
| 1737672000 | 0.67 | 0.02 | 3.08 | 0.64 | 0.67 | 0.64 | 455500 |
| 1737585600 | 0.65 | 0 | 0.00 | 0.64 | 0.66 | 0.63 | 100293 |
| 1737499200 | 0.65 | -0.01 | -1.52 | 0.65 | 0.65 | 0.64 | 104015 |
| 1737412800 | 0.66 | 0.02 | 3.13 | 0.66 | 0.66 | 0.65 | 167000 |
| 1737153600 | 0.64 | -0.01 | -1.54 | 0.65 | 0.67 | 0.64 | 186620 |
| 1737067200 | 0.65 | 0 | 0.00 | 0.65 | 0.66 | 0.65 | 343025 |
| 1736980800 | 0.65 | 0.03 | 4.84 | 0.62 | 0.65 | 0.62 | 265692 |
| 1736894400 | 0.62 | -0.01 | -1.59 | 0.62 | 0.64 | 0.62 | 204800 |
| 1736808000 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.6 | 181180 |
| 1736548800 | 0.63 | 0 | 0.00 | 0.63 | 0.64 | 0.61 | 110115 |
| 1736462400 | 0.63 | 0.01 | 1.61 | 0.62 | 0.63 | 0.62 | 182100 |
| 1736376000 | 0.62 | 0.01 | 1.64 | 0.61 | 0.62 | 0.6 | 176682 |
| 1736289600 | 0.61 | 0 | 0.00 | 0.62 | 0.63 | 0.61 | 517100 |
| 1736203200 | 0.61 | -0.02 | -3.17 | 0.63 | 0.64 | 0.6 | 482003 |
| 1735944000 | 0.63 | 0 | 0.00 | 0.65 | 0.65 | 0.63 | 131200 |
| 1735857600 | 0.63 | -0.01 | -1.56 | 0.64 | 0.65 | 0.63 | 340795 |
| 1735684800 | 0.64 | 0.01 | 1.59 | 0.62 | 0.64 | 0.62 | 123186 |
| 1735598400 | 0.63 | 0.02 | 3.28 | 0.6 | 0.63 | 0.6 | 292841 |
| 1735339200 | 0.61 | 0 | 0.00 | 0.6 | 0.61 | 0.59 | 373007 |
| 1735069200 | 0.61 | 0 | 0.00 | 0.6 | 0.61 | 0.6 | 102500 |
| 1734993600 | 0.61 | 0.01 | 1.67 | 0.6 | 0.61 | 0.6 | 92943 |
| 1734734400 | 0.6 | 0 | 0.00 | 0.58 | 0.62 | 0.58 | 225819 |
| 1734648000 | 0.6 | 0.01 | 1.69 | 0.61 | 0.61 | 0.58 | 528010 |
| 1734561600 | 0.59 | -0.03 | -4.84 | 0.61 | 0.63 | 0.58 | 248575 |
| 1734475200 | 0.62 | -0.01 | -1.59 | 0.63 | 0.63 | 0.61 | 400000 |
| 1734388800 | 0.63 | 0 | 0.00 | 0.61 | 0.63 | 0.61 | 225015 |
| 1734129600 | 0.63 | 0.01 | 1.61 | 0.61 | 0.63 | 0.61 | 192049 |
| 1734043200 | 0.62 | -0.01 | -1.59 | 0.63 | 0.63 | 0.62 | 405564 |
| 1733956800 | 0.63 | 0 | 0.00 | 0.63 | 0.64 | 0.63 | 557845 |
| 1733870400 | 0.63 | 0.01 | 1.61 | 0.62 | 0.65 | 0.62 | 185666 |
| 1733784000 | 0.62 | -0.02 | -3.13 | 0.63 | 0.65 | 0.62 | 512593 |
| 1733524800 | 0.64 | 0.03 | 4.92 | 0.62 | 0.64 | 0.62 | 123005 |
| 1733438400 | 0.61 | -0.01 | -1.61 | 0.63 | 0.63 | 0.61 | 127015 |
| 1733352000 | 0.62 | 0.01 | 1.64 | 0.62 | 0.64 | 0.6 | 134218 |
| 1733265600 | 0.61 | -0.01 | -1.61 | 0.63 | 0.63 | 0.58 | 980582 |
| 1733179200 | 0.62 | -0.02 | -3.13 | 0.65 | 0.65 | 0.61 | 420067 |
| 1732920000 | 0.64 | -0.02 | -3.03 | 0.67 | 0.67 | 0.63 | 2111981 |
| 1732833600 | 0.66 | -0.01 | -1.49 | 0.66 | 0.66 | 0.66 | 6116 |
| 1732747200 | 0.67 | -0.01 | -1.47 | 0.7 | 0.7 | 0.66 | 365846 |
| 1732660800 | 0.68 | -0.02 | -2.86 | 0.7 | 0.71 | 0.67 | 718790 |
| 1732574400 | 0.7 | 0.02 | 2.94 | 0.66 | 0.7 | 0.66 | 202425 |
| 1732315200 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.66 | 191857 |
| 1732228800 | 0.68 | 0.02 | 3.03 | 0.66 | 0.6899999 | 0.66 | 77808 |
| 1732142400 | 0.66 | -0.01 | -1.49 | 0.66 | 0.6899999 | 0.66 | 411795 |
| 1732056000 | 0.67 | 0 | 0.00 | 0.68 | 0.6899999 | 0.66 | 641810 |
| 1731969600 | 0.67 | 0.05 | 8.06 | 0.65 | 0.68 | 0.64 | 849679 |
| 1731710400 | 0.62 | -0.05 | -7.46 | 0.655 | 0.655 | 0.62 | 396668 |
| 1731624000 | 0.67 | 0.03 | 4.69 | 0.62 | 0.67 | 0.62 | 692906 |
| 1731537600 | 0.64 | 0.02 | 3.23 | 0.64 | 0.64 | 0.62 | 358901 |
| 1731451200 | 0.62 | -0.04 | -6.06 | 0.65 | 0.65 | 0.62 | 394160 |
| 1731364800 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.61 | 597474 |
| 1731105600 | 0.66 | -0.02 | -2.94 | 0.68 | 0.68 | 0.66 | 176101 |
| 1731019200 | 0.68 | 0.02 | 3.03 | 0.67 | 0.6899999 | 0.66 | 329950 |
| 1730932800 | 0.66 | -0.01 | -1.49 | 0.66 | 0.67 | 0.65 | 569552 |
| 1730846400 | 0.67 | -0.01 | -1.47 | 0.68 | 0.6899999 | 0.67 | 77035 |
| 1730760000 | 0.68 | -0.01 | -1.45 | 0.6899999 | 0.6899999 | 0.68 | 169863 |
| 1730497200 | 0.6899999 | 0 | 0.00 | 0.7 | 0.72 | 0.6899999 | 66365 |
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
