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 | 0.02 | 3.77358490566 | 0.53 | 0.59 | 0.47 | 26958 | 0.50471092 | CS |
| 4 | 0.04 | 7.8431372549 | 0.51 | 0.59 | 0.46 | 18684 | 0.49974366 | CS |
| 12 | -0.1 | -15.3846153846 | 0.65 | 0.66 | 0.41 | 29222 | 0.51715471 | CS |
| 26 | -0.365 | -39.8907103825 | 0.915 | 0.95 | 0.41 | 45941 | 0.64688723 | CS |
| 52 | -0.15 | -21.4285714286 | 0.7 | 1.12 | 0.41 | 57157 | 0.7062697 | CS |
| 156 | -0.41 | -42.7083333333 | 0.96 | 6.25 | 0.41 | 38117 | 1.47656939 | CS |
| 260 | -0.15 | -21.4285714286 | 0.7 | 6.25 | 0.41 | 38018 | 1.45108707 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738363200 | 0.55 | 0.03 | 5.77 | 0.52 | 0.59 | 0.52 | 45500 |
| 1738276800 | 0.52 | 0.04 | 8.33 | 0.48 | 0.54 | 0.48 | 26639 |
| 1738190400 | 0.48 | -0.01 | -2.04 | 0.49 | 0.5 | 0.47 | 22100 |
| 1738104000 | 0.49 | -0.02 | -3.92 | 0.51 | 0.51 | 0.49 | 51896 |
| 1738017600 | 0.51 | -0.03 | -5.56 | 0.54 | 0.54 | 0.51 | 10100 |
| 1737758400 | 0.54 | 0.02 | 3.85 | 0.53 | 0.55 | 0.5 | 24054 |
| 1737672000 | 0.52 | 0 | 0.00 | 0.51 | 0.53 | 0.5 | 42437 |
| 1737585600 | 0.52 | 0 | 0.00 | 0.52 | 0.53 | 0.52 | 11500 |
| 1737499200 | 0.52 | 0.02 | 4.00 | 0.52 | 0.52 | 0.51 | 13205 |
| 1737412800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 7800 |
| 1737153600 | 0.5 | -0.01 | -1.96 | 0.5 | 0.5 | 0.5 | 523 |
| 1737067200 | 0.51 | 0.02 | 4.08 | 0.5 | 0.52 | 0.5 | 16000 |
| 1736980800 | 0.49 | 0.01 | 2.08 | 0.48 | 0.51 | 0.48 | 13973 |
| 1736894400 | 0.48 | 0.01 | 2.13 | 0.48 | 0.49 | 0.47 | 19441 |
| 1736808000 | 0.47 | 0 | 0.00 | 0.48 | 0.52 | 0.47 | 16282 |
| 1736548800 | 0.47 | -0.01 | -2.08 | 0.48 | 0.5 | 0.47 | 35500 |
| 1736462400 | 0.48 | -0.02 | -4.00 | 0.49 | 0.49 | 0.46 | 12800 |
| 1736376000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1736289600 | 0.5 | 0.03 | 6.38 | 0.48 | 0.5 | 0.475 | 15407 |
| 1736203200 | 0.47 | -0.05 | -9.62 | 0.51 | 0.51 | 0.47 | 11520 |
| 1735944000 | 0.52 | 0.02 | 4.00 | 0.51 | 0.52 | 0.51 | 22500 |
| 1735857600 | 0.5 | 0.02 | 4.17 | 0.48 | 0.53 | 0.48 | 58740 |
| 1735684800 | 0.48 | 0.03 | 6.67 | 0.45 | 0.48 | 0.45 | 11400 |
| 1735598400 | 0.45 | 0 | 0.00 | 0.45 | 0.46 | 0.44 | 8100 |
| 1735339200 | 0.45 | 0.02 | 4.65 | 0.44 | 0.47 | 0.44 | 51630 |
| 1735069200 | 0.43 | -0.04 | -8.51 | 0.47 | 0.47 | 0.43 | 40500 |
| 1734993600 | 0.47 | 0.015 | 3.30 | 0.465 | 0.49 | 0.465 | 16500 |
| 1734734400 | 0.455 | 0.025 | 5.81 | 0.43 | 0.47 | 0.43 | 41990 |
| 1734648000 | 0.43 | -0.02 | -4.44 | 0.44 | 0.44 | 0.4099999 | 139076 |
| 1734561600 | 0.45 | 0 | 0.00 | 0.46 | 0.46 | 0.435 | 30600 |
| 1734475200 | 0.45 | -0.01 | -2.17 | 0.455 | 0.47 | 0.44 | 106471 |
| 1734388800 | 0.46 | -0.04 | -8.00 | 0.5 | 0.5 | 0.46 | 90836 |
| 1734129600 | 0.5 | -0.02 | -3.85 | 0.52 | 0.52 | 0.5 | 37960 |
| 1734043200 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 18600 |
| 1733956800 | 0.52 | -0.04 | -7.14 | 0.55 | 0.56 | 0.52 | 55770 |
| 1733870400 | 0.56 | -0.01 | -1.75 | 0.5699999 | 0.5699999 | 0.55 | 4050 |
| 1733784000 | 0.5699999 | 0.0199999 | 3.64 | 0.56 | 0.59 | 0.56 | 19000 |
| 1733524800 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 10534 |
| 1733438400 | 0.55 | -0.03 | -5.17 | 0.58 | 0.58 | 0.55 | 30387 |
| 1733352000 | 0.58 | -0.01 | -1.69 | 0.59 | 0.59 | 0.58 | 6300 |
| 1733265600 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.5699999 | 20000 |
| 1733179200 | 0.59 | -0.05 | -7.81 | 0.63 | 0.63 | 0.59 | 22800 |
| 1732920000 | 0.64 | 0.06 | 10.34 | 0.58 | 0.66 | 0.55 | 113400 |
| 1732833600 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 111 |
| 1732747200 | 0.58 | -0.01 | -1.69 | 0.6 | 0.6 | 0.58 | 4228 |
| 1732660800 | 0.59 | 0.03 | 5.36 | 0.56 | 0.59 | 0.55 | 31899 |
| 1732574400 | 0.56 | 0.01 | 1.82 | 0.56 | 0.5699999 | 0.56 | 13410 |
| 1732315200 | 0.55 | -0.02 | -3.51 | 0.5699999 | 0.58 | 0.55 | 39110 |
| 1732228800 | 0.5699999 | -0.02 | -3.39 | 0.59 | 0.59 | 0.55 | 28000 |
| 1732142400 | 0.59 | -0.01 | -1.67 | 0.6 | 0.6 | 0.5699999 | 44583 |
| 1732056000 | 0.6 | 0 | 0.00 | 0.61 | 0.61 | 0.6 | 22010 |
| 1731969600 | 0.6 | 0.01 | 1.69 | 0.62 | 0.64 | 0.6 | 30880 |
| 1731710400 | 0.59 | -0.04 | -6.35 | 0.6 | 0.61 | 0.59 | 32900 |
| 1731624000 | 0.63 | 0.03 | 5.00 | 0.6 | 0.63 | 0.6 | 10510 |
| 1731537600 | 0.6 | 0 | 0.00 | 0.61 | 0.61 | 0.6 | 61408 |
| 1731451200 | 0.6 | -0.01 | -1.64 | 0.6 | 0.6 | 0.6 | 12024 |
| 1731364800 | 0.61 | -0.02 | -3.17 | 0.61 | 0.61 | 0.6 | 16735 |
| 1731105600 | 0.63 | -0.03 | -4.55 | 0.65 | 0.66 | 0.63 | 9510 |
| 1731019200 | 0.66 | 0.01 | 1.54 | 0.64 | 0.66 | 0.64 | 40111 |
| 1730932800 | 0.65 | -0.01 | -1.52 | 0.65 | 0.66 | 0.62 | 65378 |
| 1730846400 | 0.66 | -0.05 | -7.04 | 0.71 | 0.71 | 0.65 | 61492 |
| 1730760000 | 0.71 | -0.03 | -4.05 | 0.73 | 0.73 | 0.7 | 16133 |
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
