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 | 0.04 | 0.045 | 0.035 | 225072 | 0.03766137 | CS |
| 4 | 0.025 | 166.666666667 | 0.015 | 0.045 | 0.015 | 607726 | 0.03182843 | CS |
| 12 | 0.025 | 166.666666667 | 0.015 | 0.045 | 0.01 | 250457 | 0.02923796 | CS |
| 26 | 0.02 | 100 | 0.02 | 0.045 | 0.01 | 150877 | 0.02676571 | CS |
| 52 | 0 | 0 | 0.04 | 0.06 | 0.01 | 127398 | 0.03083279 | CS |
| 156 | -0.17 | -80.9523809524 | 0.21 | 0.21 | 0.01 | 97995 | 0.0518467 | CS |
| 260 | -0.04 | -50 | 0.08 | 0.25 | 0.01 | 118851 | 0.07232232 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739486400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 40000 |
| 1739400000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 21000 |
| 1739313600 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 465359 |
| 1739227200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 123000 |
| 1738968000 | 0.04 | 0.005 | 14.29 | 0.04 | 0.045 | 0.04 | 476000 |
| 1738881600 | 0.035 | -0.005 | -12.50 | 0.04 | 0.045 | 0.035 | 258500 |
| 1738795200 | 0.04 | 0 | 0.00 | 0.035 | 0.045 | 0.035 | 416036 |
| 1738708800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 231000 |
| 1738622400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 110000 |
| 1738363200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 48750 |
| 1738276800 | 0.04 | 0.01 | 33.33 | 0.03 | 0.04 | 0.03 | 681125 |
| 1738190400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 5000 |
| 1738104000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 42003 |
| 1738017600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 390150 |
| 1737758400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 793000 |
| 1737672000 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 240734 |
| 1737585600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 1367016 |
| 1737499200 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.025 | 546823 |
| 1737412800 | 0.03 | 0.015 | 100.00 | 0.02 | 0.03 | 0.02 | 5090426 |
| 1737153600 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 808594 |
| 1737067200 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 2040 |
| 1736980800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 40 |
| 1736894400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 40 |
| 1736808000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 8000 |
| 1736548800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 40 |
| 1736462400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1736376000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 40 |
| 1736289600 | 0.015 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 24000 |
| 1736203200 | 0.015 | 0 | 0.00 | 0.02 | 0.02 | 0.015 | 100000 |
| 1735944000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 3040 |
| 1735857600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 75000 |
| 1735684800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 40 |
| 1735598400 | 0.015 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 81000 |
| 1735339200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1735069200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 40000 |
| 1734993600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 150000 |
| 1734734400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 68000 |
| 1734648000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 35075 |
| 1734561600 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 6500 |
| 1734475200 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 260000 |
| 1734388800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 99000 |
| 1734129600 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1734043200 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 2000 |
| 1733956800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 6000 |
| 1733870400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1733784000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 250000 |
| 1733524800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 77000 |
| 1733438400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 84000 |
| 1733352000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 27000 |
| 1733265600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1733179200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 16000 |
| 1732920000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1732833600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1732747200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 34000 |
| 1732660800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 83000 |
| 1732574400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 229000 |
| 1732315200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 360667 |
| 1732228800 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 5100 |
| 1732142400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1732056000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1000 |
| 1731969600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 6000 |
| 1731710400 | 0.02 | 0.005 | 33.33 | 0.015 | 0.02 | 0.015 | 537000 |
| 1731624000 | 0.015 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 97000 |
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
