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 | 0.04 | 13.3333333333 | 0.3 | 0.34 | 0.285 | 246171 | 0.3043591 | CS |
| 4 | 0.005 | 1.49253731343 | 0.335 | 0.35 | 0.27 | 162778 | 0.30834328 | CS |
| 12 | 0.05 | 17.2413793103 | 0.29 | 0.4 | 0.26 | 174464 | 0.30829264 | CS |
| 26 | -0.045 | -11.6883116883 | 0.385 | 0.49 | 0.26 | 207104 | 0.35508664 | CS |
| 52 | 0.16 | 88.8888888889 | 0.18 | 0.49 | 0.165 | 220900 | 0.31405163 | CS |
| 156 | 0.08 | 30.7692307692 | 0.26 | 0.55 | 0.155 | 141610 | 0.29159526 | CS |
| 260 | 0.08 | 30.7692307692 | 0.26 | 0.55 | 0.155 | 84966 | 0.29159526 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740091200 | 0.34 | 0.025 | 7.94 | 0.32 | 0.34 | 0.32 | 623200 |
| 1740004800 | 0.315 | -0.005 | -1.56 | 0.315 | 0.32 | 0.31 | 205014 |
| 1739918400 | 0.32 | 0 | 0.00 | 0.315 | 0.32 | 0.31 | 65244 |
| 1739572800 | 0.32 | 0.0350001 | 12.28 | 0.29 | 0.32 | 0.29 | 303676 |
| 1739486400 | 0.2849999 | -0.02 | -6.56 | 0.3 | 0.34 | 0.2849999 | 410751 |
| 1739400000 | 0.305 | 0.015 | 5.17 | 0.2849999 | 0.305 | 0.27 | 140516 |
| 1739313600 | 0.29 | -0.01 | -3.33 | 0.305 | 0.305 | 0.27 | 278094 |
| 1739227200 | 0.3 | 0.005 | 1.69 | 0.305 | 0.305 | 0.3 | 57159 |
| 1738968000 | 0.295 | -0.035 | -10.61 | 0.335 | 0.34 | 0.295 | 310893 |
| 1738881600 | 0.33 | 0.015 | 4.76 | 0.32 | 0.335 | 0.32 | 69342 |
| 1738795200 | 0.315 | 0.015 | 5.00 | 0.3 | 0.315 | 0.295 | 58300 |
| 1738708800 | 0.3 | 0 | 0.00 | 0.3 | 0.315 | 0.295 | 191720 |
| 1738622400 | 0.3 | -0.03 | -9.09 | 0.315 | 0.32 | 0.29 | 160604 |
| 1738363200 | 0.33 | 0 | 0.00 | 0.335 | 0.34 | 0.32 | 142848 |
| 1738276800 | 0.33 | 0 | 0.00 | 0.33 | 0.335 | 0.33 | 113159 |
| 1738190400 | 0.33 | 0 | 0.00 | 0.34 | 0.34 | 0.32 | 144000 |
| 1738104000 | 0.33 | 0.015 | 4.76 | 0.32 | 0.34 | 0.315 | 116000 |
| 1738017600 | 0.315 | -0.005 | -1.56 | 0.315 | 0.33 | 0.305 | 119959 |
| 1737758400 | 0.32 | -0.01 | -3.03 | 0.35 | 0.35 | 0.31 | 125490 |
| 1737672000 | 0.33 | -0.01 | -2.94 | 0.335 | 0.335 | 0.33 | 80007 |
| 1737585600 | 0.34 | -0.015 | -4.23 | 0.35 | 0.355 | 0.33 | 326566 |
| 1737499200 | 0.355 | -0.02 | -5.33 | 0.37 | 0.4 | 0.34 | 525644 |
| 1737412800 | 0.375 | 0.025 | 7.14 | 0.34 | 0.375 | 0.33 | 490918 |
| 1737153600 | 0.35 | 0.05 | 16.67 | 0.31 | 0.35 | 0.31 | 198100 |
| 1737067200 | 0.3 | -0.01 | -3.23 | 0.315 | 0.325 | 0.2849999 | 171342 |
| 1736980800 | 0.31 | 0.04 | 14.81 | 0.26 | 0.31 | 0.26 | 153185 |
| 1736894400 | 0.27 | -0.015 | -5.26 | 0.3 | 0.315 | 0.26 | 344109 |
| 1736808000 | 0.2849999 | -0.03 | -9.52 | 0.31 | 0.31 | 0.28 | 172859 |
| 1736548800 | 0.315 | 0.005 | 1.61 | 0.31 | 0.315 | 0.305 | 47650 |
| 1736462400 | 0.31 | -0.02 | -6.06 | 0.33 | 0.33 | 0.305 | 69347 |
| 1736376000 | 0.33 | 0.005 | 1.54 | 0.325 | 0.34 | 0.325 | 79253 |
| 1736289600 | 0.325 | 0.01 | 3.17 | 0.325 | 0.325 | 0.32 | 33597 |
| 1736203200 | 0.315 | -0.005 | -1.56 | 0.32 | 0.355 | 0.315 | 263814 |
| 1735944000 | 0.32 | 0.02 | 6.67 | 0.305 | 0.32 | 0.3 | 161873 |
| 1735857600 | 0.3 | 0.02 | 7.14 | 0.29 | 0.305 | 0.29 | 260307 |
| 1735684800 | 0.28 | -0.01 | -3.45 | 0.295 | 0.295 | 0.275 | 49587 |
| 1735598400 | 0.29 | -0.015 | -4.92 | 0.31 | 0.31 | 0.29 | 59501 |
| 1735339200 | 0.305 | 0.015 | 5.17 | 0.29 | 0.305 | 0.29 | 127103 |
| 1735069200 | 0.29 | 0.0050001 | 1.75 | 0.2849999 | 0.29 | 0.275 | 22000 |
| 1734993600 | 0.2849999 | -0.005 | -1.72 | 0.29 | 0.29 | 0.275 | 211113 |
| 1734734400 | 0.29 | 0.015 | 5.45 | 0.27 | 0.3 | 0.27 | 167386 |
| 1734648000 | 0.275 | -0.005 | -1.79 | 0.2849999 | 0.3 | 0.275 | 176626 |
| 1734561600 | 0.28 | -0.02 | -6.67 | 0.3 | 0.3 | 0.28 | 387011 |
| 1734475200 | 0.3 | 0.0150001 | 5.26 | 0.2849999 | 0.3 | 0.2849999 | 17567 |
| 1734388800 | 0.2849999 | -0.005 | -1.72 | 0.295 | 0.295 | 0.2849999 | 136343 |
| 1734129600 | 0.29 | -0.015 | -4.92 | 0.2849999 | 0.3 | 0.2849999 | 38160 |
| 1734043200 | 0.305 | 0.0200001 | 7.02 | 0.275 | 0.305 | 0.265 | 48293 |
| 1733956800 | 0.2849999 | -0.02 | -6.56 | 0.31 | 0.31 | 0.28 | 161200 |
| 1733870400 | 0.305 | 0.015 | 5.17 | 0.3 | 0.31 | 0.295 | 352507 |
| 1733784000 | 0.29 | 0.01 | 3.57 | 0.28 | 0.295 | 0.28 | 153882 |
| 1733524800 | 0.28 | -0.005 | -1.75 | 0.29 | 0.29 | 0.28 | 156724 |
| 1733438400 | 0.2849999 | -0.015 | -5.00 | 0.3 | 0.3 | 0.2849999 | 78161 |
| 1733352000 | 0.3 | 0.02 | 7.14 | 0.2849999 | 0.3 | 0.28 | 134718 |
| 1733265600 | 0.28 | -0.005 | -1.75 | 0.29 | 0.29 | 0.275 | 80731 |
| 1733179200 | 0.2849999 | -0.015 | -5.00 | 0.3 | 0.3 | 0.28 | 80720 |
| 1732920000 | 0.3 | 0.01 | 3.45 | 0.29 | 0.3 | 0.29 | 315497 |
| 1732833600 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.29 | 0.2849999 | 423827 |
| 1732747200 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.29 | 0.275 | 110237 |
| 1732660800 | 0.28 | -0.01 | -3.45 | 0.29 | 0.29 | 0.28 | 124610 |
| 1732574400 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.27 | 145887 |
| 1732315200 | 0.29 | 0 | 0.00 | 0.28 | 0.29 | 0.275 | 144471 |
| 1732228800 | 0.29 | -0.005 | -1.69 | 0.3 | 0.3 | 0.265 | 265150 |
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
