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 | 0.06 | 13.0434782609 | 0.46 | 0.55 | 0.455 | 29433 | 0.48502797 | CS |
| 4 | 0.045 | 9.47368421053 | 0.475 | 0.55 | 0.455 | 25800 | 0.47449661 | CS |
| 12 | 0.035 | 7.21649484536 | 0.485 | 0.63 | 0.415 | 43999 | 0.51070487 | CS |
| 26 | 0.265 | 103.921568627 | 0.255 | 0.63 | 0.22 | 34368 | 0.44130535 | CS |
| 52 | 0.27 | 108 | 0.25 | 0.63 | 0.22 | 32123 | 0.37021507 | CS |
| 156 | -0.98 | -65.3333333333 | 1.5 | 1.58 | 0.22 | 18785 | 0.583959 | CS |
| 260 | -1.23 | -70.2857142857 | 1.75 | 1.85 | 0.22 | 18652 | 0.60324171 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 0.5 | 0 | 0.00 | 0.51 | 0.51 | 0.5 | 7008 |
| 1734993600 | 0.5 | 0.02 | 4.17 | 0.5 | 0.5 | 0.49 | 15190 |
| 1734734400 | 0.48 | 0.02 | 4.35 | 0.46 | 0.5 | 0.455 | 66100 |
| 1734648000 | 0.46 | 0.005 | 1.10 | 0.48 | 0.48 | 0.455 | 20000 |
| 1734561600 | 0.455 | -0.005 | -1.09 | 0.47 | 0.47 | 0.455 | 17100 |
| 1734475200 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 17002 |
| 1734388800 | 0.46 | 0 | 0.00 | 0.47 | 0.47 | 0.455 | 95005 |
| 1734129600 | 0.46 | -0.015 | -3.16 | 0.48 | 0.48 | 0.46 | 10500 |
| 1734043200 | 0.475 | 0.015 | 3.26 | 0.465 | 0.475 | 0.465 | 15000 |
| 1733956800 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 14600 |
| 1733870400 | 0.46 | -0.01 | -2.13 | 0.46 | 0.47 | 0.46 | 45000 |
| 1733784000 | 0.47 | -0.01 | -2.08 | 0.485 | 0.485 | 0.47 | 23000 |
| 1733524800 | 0.48 | -0.015 | -3.03 | 0.52 | 0.52 | 0.48 | 25000 |
| 1733438400 | 0.495 | 0 | 0.00 | 0.48 | 0.5 | 0.48 | 25125 |
| 1733352000 | 0.495 | -0.005 | -1.00 | 0.495 | 0.5 | 0.49 | 32000 |
| 1733265600 | 0.5 | -0.01 | -1.96 | 0.51 | 0.51 | 0.5 | 2000 |
| 1733179200 | 0.51 | 0.01 | 2.00 | 0.5 | 0.51 | 0.49 | 18268 |
| 1732920000 | 0.5 | 0 | 0.00 | 0.475 | 0.5 | 0.475 | 16500 |
| 1732833600 | 0.5 | 0.01 | 2.04 | 0.49 | 0.5 | 0.49 | 8000 |
| 1732747200 | 0.49 | 0.02 | 4.26 | 0.475 | 0.49 | 0.475 | 42500 |
| 1732660800 | 0.47 | 0 | 0.00 | 0.5 | 0.5 | 0.47 | 14700 |
| 1732574400 | 0.47 | 0.02 | 4.44 | 0.54 | 0.54 | 0.47 | 49000 |
| 1732315200 | 0.45 | -0.03 | -6.25 | 0.45 | 0.45 | 0.415 | 149804 |
| 1732228800 | 0.48 | -0.04 | -7.69 | 0.49 | 0.49 | 0.45 | 73850 |
| 1732142400 | 0.52 | -0.05 | -8.77 | 0.56 | 0.56 | 0.51 | 75950 |
| 1732056000 | 0.5699999 | 0.0199999 | 3.64 | 0.58 | 0.63 | 0.5699999 | 223204 |
| 1731969600 | 0.55 | 0.11 | 25.00 | 0.445 | 0.55 | 0.445 | 172963 |
| 1731710400 | 0.44 | -0.01 | -2.22 | 0.46 | 0.46 | 0.44 | 11500 |
| 1731624000 | 0.45 | 0 | 0.00 | 0.445 | 0.45 | 0.43 | 3700 |
| 1731537600 | 0.45 | 0.02 | 4.65 | 0.435 | 0.45 | 0.435 | 2500 |
| 1731451200 | 0.43 | -0.02 | -4.44 | 0.46 | 0.46 | 0.43 | 22511 |
| 1731364800 | 0.45 | 0.01 | 2.27 | 0.44 | 0.45 | 0.44 | 27250 |
| 1731105600 | 0.44 | 0.01 | 2.33 | 0.44 | 0.44 | 0.44 | 1500 |
| 1731019200 | 0.43 | 0.01 | 2.38 | 0.44 | 0.44 | 0.43 | 2500 |
| 1730932800 | 0.42 | -0.05 | -10.64 | 0.46 | 0.46 | 0.42 | 52500 |
| 1730846400 | 0.47 | -0.015 | -3.09 | 0.47 | 0.48 | 0.47 | 11000 |
| 1730760000 | 0.485 | 0.01 | 2.11 | 0.47 | 0.485 | 0.47 | 20801 |
| 1730497200 | 0.475 | 0.005 | 1.06 | 0.48 | 0.49 | 0.475 | 10300 |
| 1730410800 | 0.47 | -0.04 | -7.84 | 0.48 | 0.51 | 0.455 | 38000 |
| 1730324400 | 0.51 | 0.01 | 2.00 | 0.5 | 0.51 | 0.49 | 22100 |
| 1730238000 | 0.5 | 0 | 0.00 | 0.475 | 0.51 | 0.44 | 112200 |
| 1730151600 | 0.5 | -0.02 | -3.85 | 0.52 | 0.52 | 0.48 | 38055 |
| 1729892400 | 0.52 | -0.02 | -3.70 | 0.54 | 0.55 | 0.51 | 43429 |
| 1729806000 | 0.54 | 0.02 | 3.85 | 0.53 | 0.54 | 0.53 | 19000 |
| 1729719600 | 0.52 | 0.01 | 1.96 | 0.52 | 0.53 | 0.51 | 32067 |
| 1729633200 | 0.51 | -0.04 | -7.27 | 0.54 | 0.54 | 0.51 | 59505 |
| 1729546800 | 0.55 | 0.04 | 7.84 | 0.52 | 0.55 | 0.52 | 28813 |
| 1729287600 | 0.51 | -0.02 | -3.77 | 0.52 | 0.53 | 0.5 | 13620 |
| 1729201200 | 0.53 | -0.01 | -1.85 | 0.53 | 0.53 | 0.51 | 30500 |
| 1729114800 | 0.54 | -0.02 | -3.57 | 0.54 | 0.54 | 0.53 | 20000 |
| 1729028400 | 0.56 | 0.01 | 1.82 | 0.56 | 0.56 | 0.55 | 23300 |
| 1728682800 | 0.55 | 0.03 | 5.77 | 0.55 | 0.56 | 0.54 | 123082 |
| 1728596400 | 0.52 | 0.02 | 4.00 | 0.5 | 0.5699999 | 0.5 | 85600 |
| 1728510000 | 0.5 | -0.05 | -9.09 | 0.53 | 0.53 | 0.47 | 52740 |
| 1728423600 | 0.55 | -0.01 | -1.79 | 0.55 | 0.5699999 | 0.55 | 52714 |
| 1728337200 | 0.56 | 0.075 | 15.46 | 0.485 | 0.5699999 | 0.485 | 272800 |
| 1728078000 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
| 1727991600 | 0.485 | 0 | 0.00 | 0.48 | 0.485 | 0.48 | 1500 |
| 1727905200 | 0.485 | 0.01 | 2.11 | 0.485 | 0.485 | 0.485 | 500 |
| 1727818800 | 0.475 | -0.025 | -5.00 | 0.48 | 0.48 | 0.47 | 8106 |
| 1727732400 | 0.5 | 0.02 | 4.17 | 0.47 | 0.5 | 0.44 | 21000 |
| 1727473200 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 5000 |
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
