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 |
|---|---|---|---|---|---|---|---|
| 1741387200 | 0.45 | 0.015 | 3.45 | 0.45 | 0.45 | 0.45 | 4000 |
| 1741300800 | 0.435 | -0.035 | -7.45 | 0.44 | 0.44 | 0.435 | 8500 |
| 1741214400 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 3550 |
| 1741128000 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1741041600 | 0.47 | 0.035 | 8.05 | 0.47 | 0.47 | 0.47 | 1200 |
| 1740782400 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 0 |
| 1740696000 | 0.435 | -0.05 | -10.31 | 0.45 | 0.45 | 0.435 | 18800 |
| 1740609600 | 0.485 | 0.015 | 3.19 | 0.485 | 0.485 | 0.485 | 1000 |
| 1740523200 | 0.47 | -0.015 | -3.09 | 0.49 | 0.49 | 0.47 | 6500 |
| 1740436800 | 0.485 | 0.005 | 1.04 | 0.48 | 0.485 | 0.47 | 25500 |
| 1740177600 | 0.48 | -0.02 | -4.00 | 0.51 | 0.51 | 0.48 | 53200 |
| 1740091200 | 0.5 | -0.01 | -1.96 | 0.51 | 0.52 | 0.5 | 66750 |
| 1740004800 | 0.51 | 0 | 0.00 | 0.495 | 0.54 | 0.495 | 147000 |
| 1739918400 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 5600 |
| 1739572800 | 0.51 | -0.03 | -5.56 | 0.52 | 0.52 | 0.51 | 113000 |
| 1739486400 | 0.54 | 0 | 0.00 | 0.55 | 0.55 | 0.53 | 62334 |
| 1739400000 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 18500 |
| 1739313600 | 0.54 | 0.01 | 1.89 | 0.56 | 0.56 | 0.54 | 3100 |
| 1739227200 | 0.53 | -0.03 | -5.36 | 0.56 | 0.56 | 0.53 | 12350 |
| 1738968000 | 0.56 | -0.02 | -3.45 | 0.61 | 0.61 | 0.56 | 64000 |
| 1738881600 | 0.58 | -0.01 | -1.69 | 0.59 | 0.6 | 0.58 | 136083 |
| 1738795200 | 0.59 | 0.06 | 11.32 | 0.5699999 | 0.59 | 0.55 | 27000 |
| 1738708800 | 0.53 | 0.04 | 8.16 | 0.5 | 0.56 | 0.5 | 100080 |
| 1738622400 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 120 |
| 1738363200 | 0.49 | 0.04 | 8.89 | 0.465 | 0.49 | 0.465 | 11000 |
| 1738276800 | 0.45 | -0.03 | -6.25 | 0.485 | 0.485 | 0.45 | 34220 |
| 1738190400 | 0.48 | -0.005 | -1.03 | 0.49 | 0.49 | 0.48 | 50475 |
| 1738104000 | 0.485 | 0 | 0.00 | 0.49 | 0.52 | 0.48 | 164000 |
| 1738017600 | 0.485 | -0.025 | -4.90 | 0.51 | 0.51 | 0.485 | 59000 |
| 1737758400 | 0.51 | -0.06 | -10.53 | 0.5699999 | 0.5699999 | 0.51 | 89700 |
| 1737672000 | 0.5699999 | 0 | 0.00 | 0.6 | 0.6 | 0.5699999 | 134815 |
| 1737585600 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 3000 |
| 1737499200 | 0.5699999 | 0 | 0.00 | 0.58 | 0.62 | 0.5699999 | 85000 |
| 1737412800 | 0.5699999 | 0.0199999 | 3.64 | 0.5699999 | 0.5699999 | 0.5699999 | 13458 |
| 1737153600 | 0.55 | 0.04 | 7.84 | 0.54 | 0.55 | 0.54 | 63348 |
| 1737067200 | 0.51 | 0.01 | 2.00 | 0.5 | 0.51 | 0.5 | 32500 |
| 1736980800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 134200 |
| 1736894400 | 0.5 | 0 | 0.00 | 0.495 | 0.5 | 0.465 | 96200 |
| 1736808000 | 0.5 | 0 | 0.00 | 0.495 | 0.5 | 0.495 | 11000 |
| 1736548800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 33000 |
| 1736462400 | 0.5 | 0.045 | 9.89 | 0.45 | 0.5 | 0.45 | 9500 |
| 1736376000 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1736289600 | 0.455 | 0.005 | 1.11 | 0.46 | 0.46 | 0.455 | 8913 |
| 1736203200 | 0.45 | -0.01 | -2.17 | 0.475 | 0.48 | 0.45 | 13850 |
| 1735944000 | 0.46 | 0.01 | 2.22 | 0.465 | 0.465 | 0.46 | 9500 |
| 1735857600 | 0.45 | 0 | 0.00 | 0.435 | 0.45 | 0.435 | 6500 |
| 1735684800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1735598400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 2208 |
| 1735339200 | 0.45 | 0 | 0.00 | 0.455 | 0.455 | 0.45 | 26500 |
| 1735069200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 28500 |
| 1734993600 | 0.45 | -0.03 | -6.25 | 0.455 | 0.46 | 0.45 | 19361 |
| 1734734400 | 0.48 | 0 | 0.00 | 0.475 | 0.48 | 0.475 | 10500 |
| 1734648000 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 70 |
| 1734561600 | 0.48 | -0.02 | -4.00 | 0.49 | 0.49 | 0.48 | 14200 |
| 1734475200 | 0.5 | -0.04 | -7.41 | 0.55 | 0.55 | 0.5 | 12990 |
| 1734388800 | 0.54 | 0 | 0.00 | 0.5 | 0.54 | 0.5 | 2500 |
| 1734129600 | 0.54 | -0.01 | -1.82 | 0.54 | 0.54 | 0.54 | 1000 |
| 1734043200 | 0.55 | 0.02 | 3.77 | 0.55 | 0.55 | 0.55 | 3100 |
| 1733956800 | 0.53 | 0.02 | 3.92 | 0.52 | 0.53 | 0.52 | 6510 |
| 1733870400 | 0.51 | 0 | 0.00 | 0.5 | 0.51 | 0.5 | 7620 |
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
