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 | -0.03 | -5.1724137931 | 0.58 | 0.6 | 0.53 | 207320 | 0.572414 | CS |
| 4 | 0.08 | 17.0212765957 | 0.47 | 0.68 | 0.435 | 454075 | 0.56871206 | CS |
| 12 | 0.43 | 358.333333333 | 0.12 | 0.68 | 0.1 | 702463 | 0.42169268 | CS |
| 26 | 0.45 | 450 | 0.1 | 0.68 | 0.085 | 342279 | 0.39482204 | CS |
| 52 | 0.42 | 323.076923077 | 0.13 | 0.68 | 0.085 | 193359 | 0.36447624 | CS |
| 156 | 0.05 | 10 | 0.5 | 0.68 | 0.085 | 92222 | 0.31671916 | CS |
| 260 | 0.25 | 83.3333333333 | 0.3 | 0.75 | 0.085 | 77402 | 0.33694416 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740609600 | 0.55 | -0.01 | -1.79 | 0.5699999 | 0.58 | 0.55 | 278068 |
| 1740523200 | 0.56 | -0.02 | -3.45 | 0.5699999 | 0.5699999 | 0.53 | 520625 |
| 1740436800 | 0.58 | -0.01 | -1.69 | 0.59 | 0.59 | 0.56 | 103528 |
| 1740177600 | 0.59 | 0.01 | 1.72 | 0.59 | 0.59 | 0.56 | 164399 |
| 1740091200 | 0.58 | -0.01 | -1.69 | 0.6 | 0.6 | 0.55 | 157562 |
| 1740004800 | 0.59 | 0 | 0.00 | 0.58 | 0.6 | 0.5699999 | 90486 |
| 1739918400 | 0.59 | 0.0200001 | 3.51 | 0.58 | 0.59 | 0.56 | 134666 |
| 1739572800 | 0.5699999 | -0.03 | -5.00 | 0.62 | 0.62 | 0.56 | 188410 |
| 1739486400 | 0.6 | -0.02 | -3.23 | 0.66 | 0.68 | 0.59 | 221361 |
| 1739400000 | 0.62 | 0.02 | 3.33 | 0.6 | 0.63 | 0.59 | 224000 |
| 1739313600 | 0.6 | 0 | 0.00 | 0.5699999 | 0.63 | 0.55 | 266026 |
| 1739227200 | 0.6 | 0.02 | 3.45 | 0.56 | 0.6 | 0.52 | 602915 |
| 1738968000 | 0.58 | 0.0100001 | 1.75 | 0.56 | 0.58 | 0.55 | 116690 |
| 1738881600 | 0.5699999 | -0.04 | -6.56 | 0.62 | 0.62 | 0.54 | 453210 |
| 1738795200 | 0.61 | -0.02 | -3.17 | 0.62 | 0.62 | 0.6 | 147500 |
| 1738708800 | 0.63 | 0.0600001 | 10.53 | 0.58 | 0.65 | 0.5699999 | 587017 |
| 1738622400 | 0.5699999 | -0.03 | -5.00 | 0.61 | 0.61 | 0.5699999 | 461645 |
| 1738363200 | 0.6 | 0.0300001 | 5.26 | 0.59 | 0.64 | 0.56 | 1091191 |
| 1738276800 | 0.5699999 | 0.1149999 | 25.27 | 0.46 | 0.6 | 0.45 | 1920191 |
| 1738190400 | 0.455 | -0.015 | -3.19 | 0.47 | 0.47 | 0.435 | 1176000 |
| 1738104000 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.46 | 3798600 |
| 1738017600 | 0.47 | 0.02 | 4.44 | 0.49 | 0.51 | 0.45 | 2537137 |
| 1737758400 | 0.45 | -0.005 | -1.10 | 0.465 | 0.465 | 0.43 | 3192788 |
| 1737672000 | 0.455 | -0.03 | -6.19 | 0.53 | 0.59 | 0.45 | 6445840 |
| 1737585600 | 0.485 | 0.105 | 27.63 | 0.4 | 0.5 | 0.39 | 2532207 |
| 1737499200 | 0.38 | 0.01 | 2.70 | 0.4 | 0.42 | 0.365 | 1668536 |
| 1737412800 | 0.37 | 0.125 | 51.02 | 0.325 | 0.44 | 0.325 | 2694774 |
| 1737153600 | 0.245 | 0.105 | 75.00 | 0.16 | 0.29 | 0.16 | 4078783 |
| 1737067200 | 0.14 | 0 | 0.00 | 0.15 | 0.15 | 0.14 | 9000 |
| 1736980800 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 1500 |
| 1736894400 | 0.14 | -0.01 | -6.67 | 0.15 | 0.15 | 0.14 | 123001 |
| 1736808000 | 0.15 | 0 | 0.00 | 0.16 | 0.165 | 0.15 | 29500 |
| 1736548800 | 0.15 | 0.02 | 15.38 | 0.145 | 0.165 | 0.145 | 95501 |
| 1736462400 | 0.13 | -0.005 | -3.70 | 0.135 | 0.135 | 0.13 | 90000 |
| 1736376000 | 0.135 | 0.005 | 3.85 | 0.135 | 0.14 | 0.13 | 429000 |
| 1736289600 | 0.13 | -0.01 | -7.14 | 0.145 | 0.145 | 0.13 | 222500 |
| 1736203200 | 0.14 | 0.01 | 7.69 | 0.14 | 0.15 | 0.14 | 156501 |
| 1735944000 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.12 | 287000 |
| 1735857600 | 0.13 | -0.005 | -3.70 | 0.135 | 0.135 | 0.13 | 303000 |
| 1735684800 | 0.135 | 0 | 0.00 | 0.135 | 0.135 | 0.135 | 0 |
| 1735598400 | 0.135 | 0 | 0.00 | 0.135 | 0.135 | 0.135 | 9335 |
| 1735339200 | 0.135 | -0.005 | -3.57 | 0.135 | 0.135 | 0.135 | 350 |
| 1735069200 | 0.14 | 0.005 | 3.70 | 0.14 | 0.14 | 0.14 | 5000 |
| 1734993600 | 0.135 | -0.005 | -3.57 | 0.135 | 0.135 | 0.135 | 1000 |
| 1734734400 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 0 |
| 1734648000 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 50 |
| 1734561600 | 0.14 | 0 | 0.00 | 0.14 | 0.14 | 0.14 | 467 |
| 1734475200 | 0.14 | -0.01 | -6.67 | 0.165 | 0.165 | 0.14 | 85508 |
| 1734388800 | 0.15 | 0.03 | 25.00 | 0.12 | 0.15 | 0.12 | 289165 |
| 1734129600 | 0.12 | -0.005 | -4.00 | 0.115 | 0.12 | 0.1 | 913000 |
| 1734043200 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 0 |
| 1733956800 | 0.125 | 0.015 | 13.64 | 0.115 | 0.125 | 0.115 | 79500 |
| 1733870400 | 0.11 | 0 | 0.00 | 0.115 | 0.115 | 0.11 | 4400 |
| 1733784000 | 0.11 | 0.01 | 10.00 | 0.105 | 0.11 | 0.105 | 65000 |
| 1733524800 | 0.1 | -0.005 | -4.76 | 0.105 | 0.105 | 0.1 | 457585 |
| 1733438400 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 8000 |
| 1733352000 | 0.105 | -0.005 | -4.55 | 0.12 | 0.12 | 0.1 | 97000 |
| 1733265600 | 0.11 | -0.005 | -4.35 | 0.12 | 0.12 | 0.11 | 85000 |
| 1733179200 | 0.115 | -0.02 | -14.81 | 0.125 | 0.125 | 0.115 | 150500 |
| 1732920000 | 0.135 | 0 | 0.00 | 0.135 | 0.135 | 0.135 | 0 |
| 1732833600 | 0.135 | 0 | 0.00 | 0.135 | 0.135 | 0.135 | 0 |
| 1732747200 | 0.135 | 0 | 0.00 | 0.135 | 0.135 | 0.135 | 0 |
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
