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 |
|---|---|---|---|---|---|---|---|
| 1737499200 | 0.63 | -0.03 | -4.55 | 0.68 | 0.68 | 0.63 | 264704 |
| 1737412800 | 0.66 | 0 | 0.00 | 0.67 | 0.67 | 0.66 | 39550 |
| 1737153600 | 0.66 | -0.03 | -4.35 | 0.67 | 0.6899999 | 0.66 | 39800 |
| 1737067200 | 0.6899999 | -0.03 | -4.17 | 0.68 | 0.6899999 | 0.68 | 41000 |
| 1736980800 | 0.72 | 0 | 0.00 | 0.73 | 0.73 | 0.68 | 45591 |
| 1736894400 | 0.72 | -0.01 | -1.37 | 0.73 | 0.76 | 0.7 | 100000 |
| 1736808000 | 0.73 | -0.03 | -3.95 | 0.77 | 0.77 | 0.73 | 246061 |
| 1736548800 | 0.76 | 0.01 | 1.33 | 0.83 | 0.83 | 0.71 | 111747 |
| 1736462400 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1736376000 | 0.75 | -0.02 | -2.60 | 0.76 | 0.78 | 0.75 | 34920 |
| 1736289600 | 0.77 | 0.01 | 1.32 | 0.8 | 0.8 | 0.77 | 42100 |
| 1736203200 | 0.76 | 0.01 | 1.33 | 0.78 | 0.78 | 0.75 | 31370 |
| 1735944000 | 0.75 | -0.08 | -9.64 | 0.8199999 | 0.8199999 | 0.75 | 72530 |
| 1735857600 | 0.83 | 0.0100001 | 1.22 | 0.8 | 0.84 | 0.79 | 66196 |
| 1735684800 | 0.8199999 | -0.01 | -1.20 | 0.8199999 | 0.83 | 0.8199999 | 43164 |
| 1735598400 | 0.83 | -0.01 | -1.19 | 0.84 | 0.89 | 0.83 | 29804 |
| 1735339200 | 0.84 | 0.01 | 1.20 | 0.88 | 0.88 | 0.84 | 54498 |
| 1735069200 | 0.83 | -0.09 | -9.78 | 0.9 | 0.9 | 0.83 | 102865 |
| 1734993600 | 0.92 | 0.02 | 2.22 | 0.87 | 0.92 | 0.8199999 | 111569 |
| 1734734400 | 0.9 | 0.1 | 12.50 | 0.8 | 0.9 | 0.8 | 261000 |
| 1734648000 | 0.8 | 0.01 | 1.27 | 0.79 | 0.81 | 0.79 | 68982 |
| 1734561600 | 0.79 | -0.04 | -4.82 | 0.83 | 0.85 | 0.79 | 56827 |
| 1734475200 | 0.83 | -0.07 | -7.78 | 0.84 | 0.84 | 0.83 | 45669 |
| 1734388800 | 0.9 | -0.01 | -1.10 | 0.8199999 | 0.93 | 0.8199999 | 111258 |
| 1734129600 | 0.91 | 0.05 | 5.81 | 0.89 | 0.91 | 0.89 | 48990 |
| 1734043200 | 0.86 | -0.05 | -5.49 | 0.85 | 0.92 | 0.85 | 128800 |
| 1733956800 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.87 | 93388 |
| 1733870400 | 0.91 | 0.03 | 3.41 | 0.88 | 0.91 | 0.88 | 27000 |
| 1733784000 | 0.88 | -0.02 | -2.22 | 0.89 | 0.91 | 0.85 | 38881 |
| 1733524800 | 0.9 | 0.0800001 | 9.76 | 0.83 | 0.9 | 0.8 | 23500 |
| 1733438400 | 0.8199999 | -0.05 | -5.75 | 0.87 | 0.88 | 0.8199999 | 35023 |
| 1733352000 | 0.87 | 0.06 | 7.41 | 0.81 | 0.87 | 0.81 | 201168 |
| 1733265600 | 0.81 | 0.01 | 1.25 | 0.85 | 0.88 | 0.78 | 450500 |
| 1733179200 | 0.8 | 0.01 | 1.27 | 0.81 | 0.88 | 0.67 | 463700 |
| 1732920000 | 0.79 | 0.02 | 2.60 | 0.86 | 0.87 | 0.78 | 352448 |
| 1732833600 | 0.77 | -0.02 | -2.53 | 0.77 | 0.77 | 0.77 | 2000 |
| 1732747200 | 0.79 | -0.01 | -1.25 | 0.78 | 0.79 | 0.78 | 155601 |
| 1732660800 | 0.8 | 0 | 0.00 | 0.8199999 | 0.87 | 0.8 | 880050 |
| 1732574400 | 0.8 | -0.05 | -5.88 | 0.81 | 0.89 | 0.8 | 39929 |
| 1732315200 | 0.85 | 0.02 | 2.41 | 0.88 | 0.91 | 0.76 | 96603 |
| 1732228800 | 0.83 | 0.2 | 31.75 | 0.65 | 0.84 | 0.65 | 2067503 |
| 1732142400 | 0.63 | 0.04 | 6.78 | 0.6 | 0.63 | 0.5699999 | 726367 |
| 1732056000 | 0.59 | -0.01 | -1.67 | 0.59 | 0.59 | 0.56 | 351815 |
| 1731969600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.5699999 | 572385 |
| 1731710400 | 0.6 | 0 | 0.00 | 0.61 | 0.61 | 0.6 | 4518 |
| 1731624000 | 0.6 | -0.06 | -9.09 | 0.67 | 0.67 | 0.6 | 141104 |
| 1731537600 | 0.66 | 0.04 | 6.45 | 0.62 | 0.67 | 0.62 | 55949 |
| 1731451200 | 0.62 | -0.04 | -6.06 | 0.63 | 0.66 | 0.59 | 418503 |
| 1731364800 | 0.66 | -0.04 | -5.71 | 0.7 | 0.7 | 0.66 | 50005 |
| 1731105600 | 0.7 | 0.1 | 16.67 | 0.59 | 0.7 | 0.59 | 410172 |
| 1731019200 | 0.6 | -0.1 | -14.29 | 0.64 | 0.67 | 0.5699999 | 502866 |
| 1730932800 | 0.7 | 0.09 | 14.75 | 0.56 | 0.7 | 0.56 | 666359 |
| 1730846400 | 0.61 | -0.07 | -10.29 | 0.67 | 0.67 | 0.55 | 1480414 |
| 1730760000 | 0.68 | -0.07 | -9.33 | 0.73 | 0.75 | 0.66 | 591325 |
| 1730497200 | 0.75 | -0.05 | -6.25 | 0.77 | 0.81 | 0.75 | 769946 |
| 1730410800 | 0.8 | -0.03 | -3.61 | 0.86 | 0.86 | 0.8 | 136235 |
| 1730324400 | 0.83 | -0.08 | -8.79 | 0.95 | 0.95 | 0.83 | 802934 |
| 1730238000 | 0.91 | 0 | 0.00 | 0.9 | 0.95 | 0.86 | 55327 |
| 1730151600 | 0.91 | 0.03 | 3.41 | 0.88 | 0.91 | 0.87 | 214292 |
| 1729892400 | 0.88 | 0.02 | 2.33 | 0.9 | 0.9 | 0.87 | 61727 |
| 1729806000 | 0.86 | -0.04 | -4.44 | 0.88 | 0.88 | 0.85 | 644887 |
| 1729719600 | 0.9 | 0 | 0.00 | 0.89 | 0.9 | 0.88 | 74256 |
| 1729633200 | 0.9 | -0.02 | -2.17 | 0.88 | 0.92 | 0.83 | 404330 |
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
