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 | 0.005 | 1.5873015873 | 0.315 | 0.32 | 0.27 | 16443 | 0.32 | CS |
| 4 | -0.005 | -1.53846153846 | 0.325 | 0.335 | 0.27 | 6796 | 0.31628631 | CS |
| 12 | 0.01 | 3.22580645161 | 0.31 | 0.42 | 0.24 | 7417 | 0.33282808 | CS |
| 26 | 0.015 | 4.91803278689 | 0.305 | 0.42 | 0.24 | 6200 | 0.31376142 | CS |
| 52 | 0.02 | 6.66666666667 | 0.3 | 0.465 | 0.225 | 10186 | 0.28796086 | CS |
| 156 | 0.115 | 56.0975609756 | 0.205 | 0.465 | 0.075 | 14684 | 0.17700445 | CS |
| 260 | 0.1 | 45.4545454545 | 0.22 | 0.465 | 0.075 | 16618 | 0.20216547 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741214400 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1741128000 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1741041600 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1740782400 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1740696000 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.27 | 71000 |
| 1740609600 | 0.32 | 0.01 | 3.23 | 0.315 | 0.32 | 0.315 | 11216 |
| 1740523200 | 0.31 | 0.015 | 5.08 | 0.315 | 0.315 | 0.31 | 15500 |
| 1740436800 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1740177600 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1740091200 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1740004800 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1739918400 | 0.295 | -0.04 | -11.94 | 0.295 | 0.295 | 0.295 | 15500 |
| 1739572800 | 0.335 | 0.04 | 13.56 | 0.335 | 0.335 | 0.335 | 10000 |
| 1739486400 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1739400000 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 10 |
| 1739313600 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1739227200 | 0.295 | -0.025 | -7.81 | 0.325 | 0.325 | 0.295 | 3530 |
| 1738968000 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1738881600 | 0.32 | -0.005 | -1.54 | 0.32 | 0.32 | 0.32 | 2061 |
| 1738795200 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 300 |
| 1738708800 | 0.325 | -0.035 | -9.72 | 0.325 | 0.325 | 0.325 | 2100 |
| 1738622400 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1738363200 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1738276800 | 0.36 | 0.025 | 7.46 | 0.36 | 0.36 | 0.36 | 3000 |
| 1738190400 | 0.335 | -0.02 | -5.63 | 0.355 | 0.355 | 0.335 | 7775 |
| 1738104000 | 0.355 | 0.02 | 5.97 | 0.34 | 0.355 | 0.34 | 9500 |
| 1738017600 | 0.335 | 0.015 | 4.69 | 0.34 | 0.34 | 0.325 | 9546 |
| 1737758400 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1737672000 | 0.32 | -0.025 | -7.25 | 0.3275 | 0.3275 | 0.32 | 2400 |
| 1737585600 | 0.3449999 | 0.0349999 | 11.29 | 0.24 | 0.3449999 | 0.24 | 87227 |
| 1737499200 | 0.31 | -0.015 | -4.62 | 0.31 | 0.31 | 0.31 | 1500 |
| 1737412800 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1737153600 | 0.325 | -0.04 | -10.96 | 0.4 | 0.4 | 0.325 | 3500 |
| 1737067200 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 0 |
| 1736980800 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 0 |
| 1736894400 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 0 |
| 1736808000 | 0.365 | 0.05 | 15.87 | 0.34 | 0.365 | 0.34 | 10354 |
| 1736548800 | 0.315 | -0.07 | -18.18 | 0.385 | 0.385 | 0.315 | 7000 |
| 1736462400 | 0.385 | 0.09 | 30.51 | 0.385 | 0.385 | 0.385 | 5000 |
| 1736376000 | 0.295 | 0.04 | 15.69 | 0.28 | 0.295 | 0.28 | 30500 |
| 1736289600 | 0.255 | -0.165 | -39.29 | 0.355 | 0.355 | 0.245 | 31511 |
| 1736203200 | 0.42 | 0.025 | 6.33 | 0.42 | 0.42 | 0.4 | 44000 |
| 1735944000 | 0.395 | 0.095 | 31.67 | 0.33 | 0.415 | 0.33 | 13805 |
| 1735857600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1735684800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1735598400 | 0.3 | 0.005 | 1.69 | 0.3 | 0.3 | 0.3 | 1630 |
| 1735339200 | 0.295 | 0.005 | 1.72 | 0.295 | 0.295 | 0.295 | 0 |
| 1735069200 | 0.29 | -0.005 | -1.69 | 0.29 | 0.29 | 0.29 | 1880 |
| 1734993600 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1734734400 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1734648000 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 2000 |
| 1734561600 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1734475200 | 0.295 | 0.005 | 1.72 | 0.295 | 0.295 | 0.295 | 4000 |
| 1734388800 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1734129600 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1734043200 | 0.29 | -0.02 | -6.45 | 0.29 | 0.29 | 0.29 | 8000 |
| 1733956800 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1733870400 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1733784000 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1733524800 | 0.31 | 0.01 | 3.33 | 0.295 | 0.31 | 0.295 | 8000 |
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
