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 |
|---|---|---|---|---|---|---|---|
| 1742420400 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1742334000 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 23 |
| 1742247600 | 0.59 | -0.03 | -4.84 | 0.62 | 0.62 | 0.59 | 8500 |
| 1741988400 | 0.62 | 0.01 | 1.64 | 0.66 | 0.66 | 0.62 | 14300 |
| 1741902000 | 0.61 | -0.01 | -1.61 | 0.64 | 0.64 | 0.61 | 35080 |
| 1741815600 | 0.62 | 0.06 | 10.71 | 0.5699999 | 0.64 | 0.56 | 6500 |
| 1741729200 | 0.56 | 0.01 | 1.82 | 0.56 | 0.56 | 0.56 | 5500 |
| 1741642800 | 0.55 | -0.05 | -8.33 | 0.58 | 0.58 | 0.55 | 99800 |
| 1741387200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 8650 |
| 1741300800 | 0.6 | 0.02 | 3.45 | 0.6 | 0.6 | 0.6 | 3150 |
| 1741214400 | 0.58 | 0.0100001 | 1.75 | 0.61 | 0.61 | 0.58 | 5000 |
| 1741128000 | 0.5699999 | 0 | 0.00 | 0.59 | 0.59 | 0.5699999 | 20204 |
| 1741041600 | 0.5699999 | -0.01 | -1.72 | 0.59 | 0.6 | 0.5699999 | 283969 |
| 1740782400 | 0.58 | -0.02 | -3.33 | 0.58 | 0.59 | 0.58 | 11500 |
| 1740696000 | 0.6 | -0.01 | -1.64 | 0.63 | 0.63 | 0.5699999 | 170845 |
| 1740609600 | 0.61 | 0.03 | 5.17 | 0.64 | 0.64 | 0.61 | 2961 |
| 1740523200 | 0.58 | -0.08 | -12.12 | 0.63 | 0.66 | 0.58 | 67500 |
| 1740436800 | 0.66 | -0.03 | -4.35 | 0.72 | 0.72 | 0.66 | 52500 |
| 1740177600 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.71 | 0.6899999 | 155481 |
| 1740091200 | 0.6899999 | -0.03 | -4.17 | 0.71 | 0.72 | 0.6899999 | 22500 |
| 1740004800 | 0.72 | 0.01 | 1.41 | 0.72 | 0.72 | 0.72 | 2000 |
| 1739918400 | 0.71 | -0.02 | -2.74 | 0.73 | 0.73 | 0.6899999 | 31600 |
| 1739572800 | 0.73 | -0.06 | -7.59 | 0.76 | 0.76 | 0.6899999 | 44695 |
| 1739486400 | 0.79 | 0.01 | 1.28 | 0.8 | 0.8 | 0.78 | 42657 |
| 1739400000 | 0.78 | -0.02 | -2.50 | 0.78 | 0.78 | 0.78 | 500 |
| 1739313600 | 0.8 | 0 | 0.00 | 0.78 | 0.8 | 0.78 | 12500 |
| 1739227200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.78 | 21500 |
| 1738968000 | 0.8 | 0.1100001 | 15.94 | 0.71 | 0.8 | 0.71 | 78000 |
| 1738881600 | 0.6899999 | -0.03 | -4.17 | 0.72 | 0.72 | 0.6899999 | 81852 |
| 1738795200 | 0.72 | -0.03 | -4.00 | 0.74 | 0.74 | 0.72 | 15649 |
| 1738708800 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 9600 |
| 1738622400 | 0.75 | -0.05 | -6.25 | 0.78 | 0.8 | 0.75 | 64500 |
| 1738363200 | 0.8 | 0.02 | 2.56 | 0.78 | 0.8 | 0.78 | 9750 |
| 1738276800 | 0.78 | 0.02 | 2.63 | 0.75 | 0.78 | 0.75 | 30500 |
| 1738190400 | 0.76 | -0.03 | -3.80 | 0.8 | 0.8 | 0.76 | 26774 |
| 1738104000 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 500 |
| 1738017600 | 0.79 | -0.01 | -1.25 | 0.8 | 0.81 | 0.79 | 49500 |
| 1737758400 | 0.8 | -0.01 | -1.23 | 0.8 | 0.8 | 0.8 | 1500 |
| 1737672000 | 0.81 | 0.04 | 5.19 | 0.81 | 0.81 | 0.81 | 9500 |
| 1737585600 | 0.77 | -0.04 | -4.94 | 0.77 | 0.77 | 0.77 | 1500 |
| 1737499200 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 2500 |
| 1737412800 | 0.81 | 0.02 | 2.53 | 0.81 | 0.81 | 0.78 | 10500 |
| 1737153600 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.75 | 42517 |
| 1737067200 | 0.79 | 0.02 | 2.60 | 0.76 | 0.79 | 0.76 | 5200 |
| 1736980800 | 0.77 | -0.01 | -1.28 | 0.81 | 0.81 | 0.77 | 24200 |
| 1736894400 | 0.78 | -0.03 | -3.70 | 0.85 | 0.85 | 0.77 | 17600 |
| 1736808000 | 0.81 | 0.1 | 14.08 | 0.81 | 0.81 | 0.79 | 83310 |
| 1736548800 | 0.71 | -0.1 | -12.35 | 0.8199999 | 0.8199999 | 0.71 | 37462 |
| 1736462400 | 0.81 | -0.03 | -3.57 | 0.8199999 | 0.8199999 | 0.81 | 16090 |
| 1736376000 | 0.84 | -0.02 | -2.33 | 0.8199999 | 0.84 | 0.8199999 | 16900 |
| 1736289600 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.85 | 15000 |
| 1736203200 | 0.86 | 0.05 | 6.17 | 0.8199999 | 0.9 | 0.8199999 | 70656 |
| 1735944000 | 0.81 | 0.01 | 1.25 | 0.8 | 0.8199999 | 0.8 | 78585 |
| 1735857600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.79 | 9000 |
| 1735684800 | 0.8 | 0.05 | 6.67 | 0.8 | 0.8 | 0.79 | 8125 |
| 1735598400 | 0.75 | 0.01 | 1.35 | 0.75 | 0.75 | 0.75 | 6400 |
| 1735339200 | 0.74 | -0.06 | -7.50 | 0.75 | 0.78 | 0.68 | 70663 |
| 1735069200 | 0.8 | 0.06 | 8.11 | 0.72 | 0.8 | 0.72 | 23000 |
| 1734993600 | 0.74 | 0.06 | 8.82 | 0.71 | 0.74 | 0.7 | 58500 |
| 1734734400 | 0.68 | -0.05 | -6.85 | 0.6899999 | 0.7 | 0.68 | 36973 |
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
