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 | 0.045 | 13.8461538462 | 0.325 | 0.4 | 0.32 | 182659 | 0.34697439 | CS |
| 4 | 0.11 | 42.3076923077 | 0.26 | 0.4 | 0.255 | 196513 | 0.31548131 | CS |
| 12 | -0.05 | -11.9047619048 | 0.42 | 0.425 | 0.25 | 229935 | 0.32578812 | CS |
| 26 | 0.17 | 85 | 0.2 | 0.57 | 0.2 | 458619 | 0.36065017 | CS |
| 52 | 0.185 | 100 | 0.185 | 0.57 | 0.13 | 364577 | 0.30294735 | CS |
| 156 | 0.185 | 100 | 0.185 | 0.57 | 0.13 | 364577 | 0.30294735 | CS |
| 260 | 0.185 | 100 | 0.185 | 0.57 | 0.13 | 364577 | 0.30294735 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740177600 | 0.375 | 0.035 | 10.29 | 0.34 | 0.375 | 0.335 | 246893 |
| 1740091200 | 0.34 | 0.015 | 4.62 | 0.33 | 0.34 | 0.33 | 247377 |
| 1740004800 | 0.325 | 0 | 0.00 | 0.33 | 0.335 | 0.325 | 129311 |
| 1739918400 | 0.325 | -0.005 | -1.52 | 0.325 | 0.335 | 0.32 | 107056 |
| 1739572800 | 0.33 | 0.005 | 1.54 | 0.33 | 0.335 | 0.325 | 159500 |
| 1739486400 | 0.325 | 0.005 | 1.56 | 0.32 | 0.33 | 0.32 | 181842 |
| 1739400000 | 0.32 | -0.005 | -1.54 | 0.325 | 0.335 | 0.32 | 103600 |
| 1739313600 | 0.325 | -0.005 | -1.52 | 0.33 | 0.34 | 0.32 | 160968 |
| 1739227200 | 0.33 | -0.01 | -2.94 | 0.34 | 0.34 | 0.33 | 148784 |
| 1738968000 | 0.34 | 0.005 | 1.49 | 0.34 | 0.34 | 0.33 | 66481 |
| 1738881600 | 0.335 | 0.005 | 1.52 | 0.34 | 0.35 | 0.33 | 216390 |
| 1738795200 | 0.33 | 0 | 0.00 | 0.335 | 0.355 | 0.325 | 288000 |
| 1738708800 | 0.33 | 0.01 | 3.13 | 0.33 | 0.35 | 0.33 | 262650 |
| 1738622400 | 0.32 | 0.005 | 1.59 | 0.325 | 0.325 | 0.31 | 103000 |
| 1738363200 | 0.315 | 0.015 | 5.00 | 0.3 | 0.32 | 0.295 | 242150 |
| 1738276800 | 0.3 | 0.02 | 7.14 | 0.2849999 | 0.3 | 0.2849999 | 89800 |
| 1738190400 | 0.28 | -0.005 | -1.75 | 0.28 | 0.28 | 0.275 | 121000 |
| 1738104000 | 0.2849999 | 0.0199999 | 7.55 | 0.275 | 0.2849999 | 0.265 | 181500 |
| 1738017600 | 0.265 | -0.02 | -7.02 | 0.26 | 0.275 | 0.255 | 677450 |
| 1737758400 | 0.2849999 | -0.005 | -1.72 | 0.295 | 0.295 | 0.28 | 461629 |
| 1737672000 | 0.29 | -0.015 | -4.92 | 0.3 | 0.3 | 0.28 | 101349 |
| 1737585600 | 0.305 | -0.015 | -4.69 | 0.32 | 0.32 | 0.3 | 337392 |
| 1737499200 | 0.32 | 0.05 | 18.52 | 0.275 | 0.32 | 0.275 | 385200 |
| 1737412800 | 0.27 | 0.005 | 1.89 | 0.27 | 0.2849999 | 0.27 | 331500 |
| 1737153600 | 0.265 | -0.005 | -1.85 | 0.265 | 0.265 | 0.265 | 78807 |
| 1737067200 | 0.27 | 0 | 0.00 | 0.275 | 0.275 | 0.26 | 58793 |
| 1736980800 | 0.27 | 0 | 0.00 | 0.275 | 0.28 | 0.25 | 392548 |
| 1736894400 | 0.27 | -0.01 | -3.57 | 0.28 | 0.28 | 0.265 | 236640 |
| 1736808000 | 0.28 | 0 | 0.00 | 0.265 | 0.2849999 | 0.265 | 104900 |
| 1736548800 | 0.28 | -0.02 | -6.67 | 0.3 | 0.3 | 0.27 | 343010 |
| 1736462400 | 0.3 | 0.01 | 3.45 | 0.29 | 0.3 | 0.29 | 245210 |
| 1736376000 | 0.29 | -0.03 | -9.38 | 0.32 | 0.32 | 0.29 | 628560 |
| 1736289600 | 0.32 | -0.04 | -11.11 | 0.365 | 0.365 | 0.31 | 532685 |
| 1736203200 | 0.36 | -0.015 | -4.00 | 0.38 | 0.38 | 0.36 | 45833 |
| 1735944000 | 0.375 | -0.02 | -5.06 | 0.395 | 0.4 | 0.375 | 181134 |
| 1735857600 | 0.395 | 0.035 | 9.72 | 0.395 | 0.395 | 0.365 | 445250 |
| 1735684800 | 0.36 | 0.01 | 2.86 | 0.35 | 0.36 | 0.34 | 71000 |
| 1735598400 | 0.35 | -0.005 | -1.41 | 0.35 | 0.355 | 0.34 | 81500 |
| 1735339200 | 0.355 | 0.015 | 4.41 | 0.335 | 0.355 | 0.335 | 216326 |
| 1735069200 | 0.34 | 0 | 0.00 | 0.3449999 | 0.35 | 0.34 | 34600 |
| 1734993600 | 0.34 | -0.005 | -1.45 | 0.36 | 0.36 | 0.34 | 48064 |
| 1734734400 | 0.3449999 | 0.0049999 | 1.47 | 0.34 | 0.36 | 0.34 | 320883 |
| 1734648000 | 0.34 | -0.005 | -1.45 | 0.3449999 | 0.3449999 | 0.34 | 353318 |
| 1734561600 | 0.3449999 | 0.0049999 | 1.47 | 0.35 | 0.36 | 0.3449999 | 324427 |
| 1734475200 | 0.34 | -0.01 | -2.86 | 0.355 | 0.355 | 0.34 | 462967 |
| 1734388800 | 0.35 | 0 | 0.00 | 0.3449999 | 0.36 | 0.3449999 | 242742 |
| 1734129600 | 0.35 | -0.005 | -1.41 | 0.3449999 | 0.355 | 0.335 | 120196 |
| 1734043200 | 0.355 | 0 | 0.00 | 0.36 | 0.36 | 0.34 | 262396 |
| 1733956800 | 0.355 | -0.02 | -5.33 | 0.365 | 0.37 | 0.355 | 324319 |
| 1733870400 | 0.375 | 0 | 0.00 | 0.375 | 0.39 | 0.36 | 119088 |
| 1733784000 | 0.375 | 0.015 | 4.17 | 0.37 | 0.385 | 0.36 | 338424 |
| 1733524800 | 0.36 | -0.03 | -7.69 | 0.39 | 0.39 | 0.36 | 171259 |
| 1733438400 | 0.39 | 0 | 0.00 | 0.39 | 0.395 | 0.38 | 92708 |
| 1733352000 | 0.39 | 0 | 0.00 | 0.395 | 0.4 | 0.39 | 53500 |
| 1733265600 | 0.39 | -0.02 | -4.88 | 0.415 | 0.42 | 0.39 | 334106 |
| 1733179200 | 0.4099999 | -0.005 | -1.20 | 0.42 | 0.425 | 0.4099999 | 260327 |
| 1732920000 | 0.415 | 0.02 | 5.06 | 0.4 | 0.44 | 0.4 | 690697 |
| 1732833600 | 0.395 | 0.005 | 1.28 | 0.39 | 0.395 | 0.39 | 17010 |
| 1732747200 | 0.39 | 0.025 | 6.85 | 0.37 | 0.405 | 0.36 | 385672 |
| 1732660800 | 0.365 | -0.02 | -5.19 | 0.39 | 0.39 | 0.365 | 414230 |
| 1732574400 | 0.385 | 0.045 | 13.24 | 0.38 | 0.4099999 | 0.365 | 1525818 |
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
