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 | 0.07 | 8.43373493976 | 0.83 | 0.9 | 0.77 | 15439 | 0.82445682 | CS |
| 4 | 0.08 | 9.75609756098 | 0.82 | 0.9 | 0.77 | 11370 | 0.82954439 | CS |
| 12 | 0.29 | 47.5409836066 | 0.61 | 0.9 | 0.6 | 13429 | 0.71930119 | CS |
| 26 | 0 | 0 | 0.9 | 0.9 | 0.6 | 15470 | 0.70141026 | CS |
| 52 | 0.15 | 20 | 0.75 | 1 | 0.6 | 18957 | 0.72418438 | CS |
| 156 | -0.5 | -35.7142857143 | 1.4 | 1.4 | 0.6 | 19695 | 0.74622338 | CS |
| 260 | -0.5 | -35.7142857143 | 1.4 | 1.4 | 0.6 | 19695 | 0.74622338 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727300400 | 0.81 | -0.01 | -1.22 | 0.77 | 0.81 | 0.77 | 5500 |
| 1727214000 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1727127600 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 12790 |
| 1726868400 | 0.8199999 | -0.01 | -1.20 | 0.88 | 0.88 | 0.8199999 | 19000 |
| 1726782000 | 0.83 | -0.06 | -6.74 | 0.83 | 0.83 | 0.8199999 | 39904 |
| 1726695600 | 0.89 | 0 | 0.00 | 0.86 | 0.89 | 0.86 | 5172 |
| 1726609200 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 0 |
| 1726522800 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 1 |
| 1726263600 | 0.89 | 0.0700001 | 8.54 | 0.86 | 0.89 | 0.86 | 3500 |
| 1726177200 | 0.8199999 | -0.03 | -3.53 | 0.85 | 0.86 | 0.8199999 | 22500 |
| 1726090800 | 0.85 | 0 | 0.00 | 0.845 | 0.85 | 0.845 | 1500 |
| 1726004400 | 0.85 | 0 | 0.00 | 0.84 | 0.85 | 0.84 | 10000 |
| 1725918000 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 1430 |
| 1725658800 | 0.85 | 0.05 | 6.25 | 0.84 | 0.85 | 0.84 | 17575 |
| 1725572400 | 0.8 | -0.02 | -2.44 | 0.81 | 0.81 | 0.8 | 10667 |
| 1725486000 | 0.8199999 | 0.0199999 | 2.50 | 0.8199999 | 0.8199999 | 0.8199999 | 2200 |
| 1725399600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 7000 |
| 1725054000 | 0.8 | -0.03 | -3.61 | 0.8 | 0.8 | 0.8 | 800 |
| 1724967600 | 0.83 | 0.03 | 3.75 | 0.8199999 | 0.83 | 0.8199999 | 56500 |
| 1724881200 | 0.8 | 0.03 | 3.90 | 0.76 | 0.8 | 0.76 | 16564 |
| 1724794800 | 0.77 | -0.01 | -1.28 | 0.75 | 0.77 | 0.75 | 10500 |
| 1724708400 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 172 |
| 1724449200 | 0.78 | 0.03 | 4.00 | 0.78 | 0.78 | 0.78 | 4350 |
| 1724362800 | 0.75 | 0.11 | 17.19 | 0.7 | 0.8 | 0.7 | 176608 |
| 1724276400 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1724190000 | 0.64 | -0.03 | -4.48 | 0.66 | 0.66 | 0.64 | 69000 |
| 1724103600 | 0.67 | 0.06 | 9.84 | 0.61 | 0.67 | 0.61 | 34500 |
| 1723844400 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 3000 |
| 1723758000 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 27000 |
| 1723671600 | 0.61 | 0 | 0.00 | 0.62 | 0.62 | 0.61 | 11666 |
| 1723585200 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1723498800 | 0.61 | -0.01 | -1.61 | 0.61 | 0.61 | 0.61 | 1500 |
| 1723239600 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1723153200 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 2000 |
| 1723066800 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 6500 |
| 1722980400 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 10006 |
| 1722634800 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 32200 |
| 1722548400 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1722462000 | 0.62 | -0.02 | -3.13 | 0.62 | 0.62 | 0.62 | 15399 |
| 1722375600 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1722289200 | 0.64 | 0.03 | 4.92 | 0.64 | 0.64 | 0.64 | 6025 |
| 1722030000 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 500 |
| 1721943600 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1721857200 | 0.61 | -0.01 | -1.61 | 0.61 | 0.61 | 0.61 | 1000 |
| 1721770800 | 0.62 | 0 | 0.00 | 0.63 | 0.63 | 0.62 | 74627 |
| 1721684400 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 6667 |
| 1721425200 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1721338800 | 0.62 | 0.01 | 1.64 | 0.65 | 0.65 | 0.62 | 2000 |
| 1721252400 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1721166000 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1721079600 | 0.61 | 0 | 0.00 | 0.65 | 0.65 | 0.61 | 5077 |
| 1720820400 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 6500 |
| 1720734000 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1720647600 | 0.61 | -0.01 | -1.61 | 0.61 | 0.61 | 0.61 | 9000 |
| 1720561200 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1720474800 | 0.62 | 0.02 | 3.33 | 0.61 | 0.62 | 0.6 | 13500 |
| 1720215600 | 0.6 | -0.01 | -1.64 | 0.62 | 0.62 | 0.6 | 3500 |
| 1720129200 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 62 |
| 1720042800 | 0.61 | -0.03 | -4.69 | 0.62 | 0.62 | 0.61 | 3900 |
| 1719956400 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 30 |
| 1719610800 | 0.64 | -0.02 | -3.03 | 0.64 | 0.64 | 0.64 | 3000 |
| 1719524400 | 0.66 | 0.01 | 1.54 | 0.63 | 0.66 | 0.61 | 254269 |
| 1719438000 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 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
