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 | 0.01 | 4.54545454545 | 0.22 | 0.23 | 0.195 | 164917 | 0.20535845 | CS |
| 4 | -0.025 | -9.80392156863 | 0.255 | 0.265 | 0.195 | 101625 | 0.22139116 | CS |
| 12 | -0.035 | -13.2075471698 | 0.265 | 0.29 | 0.195 | 87947 | 0.24746234 | CS |
| 26 | -0.135 | -36.9863013699 | 0.365 | 0.38 | 0.195 | 69257 | 0.25891391 | CS |
| 52 | -0.04 | -14.8148148148 | 0.27 | 0.415 | 0.195 | 87538 | 0.2967926 | CS |
| 156 | -0.5 | -68.4931506849 | 0.73 | 0.82 | 0.195 | 65826 | 0.36936254 | CS |
| 260 | -0.82 | -78.0952380952 | 1.05 | 1.34 | 0.195 | 100105 | 0.64922605 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732747200 | 0.21 | 0.01 | 5.00 | 0.21 | 0.215 | 0.21 | 125900 |
| 1732660800 | 0.2 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.195 | 304691 |
| 1732574400 | 0.2 | -0.015 | -6.98 | 0.22 | 0.22 | 0.2 | 150595 |
| 1732315200 | 0.215 | 0.005 | 2.38 | 0.215 | 0.22 | 0.215 | 145100 |
| 1732228800 | 0.21 | -0.01 | -4.55 | 0.22 | 0.22 | 0.21 | 98300 |
| 1732142400 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.215 | 120559 |
| 1732056000 | 0.22 | 0 | 0.00 | 0.23 | 0.23 | 0.215 | 126850 |
| 1731969600 | 0.22 | 0.01 | 4.76 | 0.22 | 0.22 | 0.21 | 138205 |
| 1731710400 | 0.21 | -0.015 | -6.67 | 0.23 | 0.23 | 0.21 | 136000 |
| 1731624000 | 0.225 | -0.005 | -2.17 | 0.22 | 0.225 | 0.22 | 2520 |
| 1731537600 | 0.23 | 0 | 0.00 | 0.24 | 0.24 | 0.22 | 79125 |
| 1731451200 | 0.23 | -0.02 | -8.00 | 0.25 | 0.25 | 0.23 | 214792 |
| 1731364800 | 0.25 | -0.005 | -1.96 | 0.255 | 0.255 | 0.25 | 11250 |
| 1731105600 | 0.255 | 0 | 0.00 | 0.26 | 0.26 | 0.255 | 13100 |
| 1731019200 | 0.255 | 0.005 | 2.00 | 0.255 | 0.255 | 0.255 | 5602 |
| 1730932800 | 0.25 | -0.01 | -3.85 | 0.26 | 0.26 | 0.25 | 159661 |
| 1730846400 | 0.26 | 0.01 | 4.00 | 0.255 | 0.26 | 0.255 | 136200 |
| 1730760000 | 0.25 | -0.015 | -5.66 | 0.25 | 0.25 | 0.25 | 45652 |
| 1730497200 | 0.265 | 0.015 | 6.00 | 0.25 | 0.265 | 0.25 | 10505 |
| 1730410800 | 0.25 | -0.01 | -3.85 | 0.255 | 0.255 | 0.25 | 7893 |
| 1730324400 | 0.26 | 0 | 0.00 | 0.26 | 0.265 | 0.26 | 83000 |
| 1730238000 | 0.26 | -0.005 | -1.89 | 0.255 | 0.26 | 0.255 | 74491 |
| 1730151600 | 0.265 | 0.005 | 1.92 | 0.265 | 0.265 | 0.265 | 16500 |
| 1729892400 | 0.26 | -0.005 | -1.89 | 0.26 | 0.26 | 0.26 | 14300 |
| 1729806000 | 0.265 | -0.005 | -1.85 | 0.27 | 0.27 | 0.265 | 8350 |
| 1729719600 | 0.27 | -0.015 | -5.26 | 0.2849999 | 0.2849999 | 0.265 | 176000 |
| 1729633200 | 0.2849999 | 0.0149999 | 5.56 | 0.28 | 0.2849999 | 0.28 | 72901 |
| 1729546800 | 0.27 | 0 | 0.00 | 0.265 | 0.27 | 0.26 | 82500 |
| 1729287600 | 0.27 | -0.005 | -1.82 | 0.28 | 0.28 | 0.27 | 51815 |
| 1729201200 | 0.275 | 0.005 | 1.85 | 0.275 | 0.28 | 0.27 | 32600 |
| 1729114800 | 0.27 | 0.01 | 3.85 | 0.26 | 0.27 | 0.26 | 289210 |
| 1729028400 | 0.26 | 0.01 | 4.00 | 0.25 | 0.26 | 0.25 | 5590 |
| 1728682800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 450 |
| 1728596400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 16 |
| 1728510000 | 0.25 | 0.005 | 2.04 | 0.245 | 0.25 | 0.24 | 27600 |
| 1728423600 | 0.245 | -0.005 | -2.00 | 0.26 | 0.26 | 0.245 | 11600 |
| 1728337200 | 0.25 | -0.015 | -5.66 | 0.255 | 0.255 | 0.24 | 44530 |
| 1728078000 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 6315 |
| 1727991600 | 0.265 | 0.01 | 3.92 | 0.255 | 0.265 | 0.255 | 351000 |
| 1727905200 | 0.255 | -0.005 | -1.92 | 0.255 | 0.265 | 0.255 | 305500 |
| 1727818800 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 106795 |
| 1727732400 | 0.26 | -0.01 | -3.70 | 0.26 | 0.26 | 0.26 | 3291 |
| 1727473200 | 0.27 | 0 | 0.00 | 0.275 | 0.275 | 0.27 | 6000 |
| 1727386800 | 0.27 | 0.005 | 1.89 | 0.275 | 0.275 | 0.27 | 10000 |
| 1727300400 | 0.265 | -0.01 | -3.64 | 0.27 | 0.27 | 0.265 | 5300 |
| 1727214000 | 0.275 | 0.005 | 1.85 | 0.27 | 0.275 | 0.27 | 37300 |
| 1727127600 | 0.27 | 0.005 | 1.89 | 0.27 | 0.27 | 0.27 | 61000 |
| 1726868400 | 0.265 | -0.005 | -1.85 | 0.27 | 0.27 | 0.265 | 23726 |
| 1726782000 | 0.27 | 0.005 | 1.89 | 0.28 | 0.28 | 0.27 | 104000 |
| 1726695600 | 0.265 | -0.01 | -3.64 | 0.29 | 0.29 | 0.265 | 260000 |
| 1726609200 | 0.275 | -0.015 | -5.17 | 0.275 | 0.275 | 0.275 | 2019 |
| 1726522800 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1726263600 | 0.29 | 0 | 0.00 | 0.275 | 0.29 | 0.27 | 19500 |
| 1726177200 | 0.29 | 0.035 | 13.73 | 0.255 | 0.29 | 0.255 | 64000 |
| 1726090800 | 0.255 | 0.005 | 2.00 | 0.255 | 0.265 | 0.255 | 6500 |
| 1726004400 | 0.25 | -0.01 | -3.85 | 0.265 | 0.265 | 0.25 | 47001 |
| 1725918000 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 322 |
| 1725658800 | 0.26 | -0.005 | -1.89 | 0.265 | 0.265 | 0.26 | 91300 |
| 1725572400 | 0.265 | -0.005 | -1.85 | 0.265 | 0.265 | 0.26 | 468105 |
| 1725486000 | 0.27 | 0 | 0.00 | 0.275 | 0.28 | 0.27 | 66000 |
| 1725399600 | 0.27 | 0.005 | 1.89 | 0.265 | 0.29 | 0.265 | 577555 |
| 1725054000 | 0.265 | 0.005 | 1.92 | 0.265 | 0.265 | 0.265 | 500 |
| 1724967600 | 0.26 | 0.005 | 1.96 | 0.26 | 0.26 | 0.26 | 58000 |
| 1724881200 | 0.255 | -0.005 | -1.92 | 0.26 | 0.26 | 0.255 | 31000 |
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
Premium
