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 | -0.00235 | -9.47580645161 | 0.0248 | 0.0264 | 0.0216 | 8694512 | 0.02385448 | CS |
| 4 | -0.00485 | -17.7655677656 | 0.0273 | 0.0299 | 0.0216 | 5614189 | 0.02553299 | CS |
| 12 | -0.02525 | -52.9350104822 | 0.0477 | 0.0529 | 0.0216 | 8654569 | 0.03737887 | CS |
| 26 | 0.00415 | 22.6775956284 | 0.0183 | 0.0679 | 0.0131 | 12551596 | 0.03685015 | CS |
| 52 | 0.00241 | 12.0259481038 | 0.02004 | 0.0679 | 0.0131 | 9677646 | 0.03164929 | CS |
| 156 | -0.19535 | -89.6923783287 | 0.2178 | 0.330264 | 0.0114 | 10865320 | 0.07478874 | CS |
| 260 | 0.01948 | 655.892255892 | 0.00297 | 0.65241001 | 0.001287 | 19046860 | 0.10882273 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 0.02245 | -0.00105 | -4.47 | 0.02325 | 0.0242 | 0.02245 | 6187717 |
| 1732227900 | 0.0235 | 0.0007 | 3.07 | 0.02285 | 0.0238 | 0.0216 | 13209335 |
| 1732141740 | 0.0228 | -0.0019 | -7.69 | 0.0245 | 0.0254999 | 0.0221 | 13538746 |
| 1732054800 | 0.0247 | -0.00045 | -1.79 | 0.0251 | 0.0263 | 0.0245 | 8355199 |
| 1731968640 | 0.02515 | -0.00025 | -0.98 | 0.0251 | 0.0263 | 0.0251 | 4163099 |
| 1731709260 | 0.0254 | 0.0005001 | 2.01 | 0.0248 | 0.0264 | 0.0248 | 4206182 |
| 1731622800 | 0.0248999 | -0.0003 | -1.19 | 0.0243 | 0.0258 | 0.0242 | 4329958 |
| 1731536760 | 0.0252 | -0.0005 | -1.95 | 0.0268 | 0.0269 | 0.0246 | 8299573 |
| 1731450480 | 0.0257 | -0.0012 | -4.46 | 0.0269 | 0.02705 | 0.02535 | 8036921 |
| 1731363600 | 0.0269 | 5.0E-5 | 0.19 | 0.02675 | 0.0272 | 0.0254999 | 2997003 |
| 1731104400 | 0.02685 | -0.00015 | -0.56 | 0.0286 | 0.0286 | 0.0267 | 2332444 |
| 1731018540 | 0.027 | -0.0009 | -3.23 | 0.0287 | 0.0287 | 0.0254999 | 3126736 |
| 1730931600 | 0.0279 | 0.0004 | 1.45 | 0.027 | 0.0288 | 0.026 | 2539608 |
| 1730845680 | 0.0275 | -0.0003 | -1.08 | 0.0298 | 0.0299 | 0.026 | 5305005 |
| 1730759160 | 0.0278 | -0.0012 | -4.14 | 0.029 | 0.0299 | 0.0271 | 1955893 |
| 1730496420 | 0.029 | 0.00365 | 14.40 | 0.0253 | 0.0294 | 0.0253 | 4347301 |
| 1730409780 | 0.02535 | -0.00095 | -3.61 | 0.0275 | 0.0275 | 0.02535 | 4037782 |
| 1730323500 | 0.0263 | -0.0007 | -2.59 | 0.0264 | 0.0285 | 0.0256 | 4636764 |
| 1730237280 | 0.027 | 0.00015 | 0.56 | 0.0269 | 0.027 | 0.0254999 | 8306375 |
| 1730150880 | 0.02685 | -0.00125 | -4.45 | 0.028 | 0.0289 | 0.02685 | 6042309 |
| 1729891500 | 0.0281 | 0.00035 | 1.26 | 0.0273 | 0.029 | 0.0271 | 2517544 |
| 1729805160 | 0.02775 | -0.0008 | -2.80 | 0.0284 | 0.0291 | 0.0272 | 2722771 |
| 1729718940 | 0.02855 | -0.0008 | -2.73 | 0.03 | 0.03 | 0.02705 | 14991903 |
| 1729632300 | 0.02935 | -0.0015 | -4.86 | 0.03095 | 0.0318 | 0.0291 | 7848215 |
| 1729545600 | 0.03085 | 0.0001 | 0.33 | 0.0301 | 0.032 | 0.0291 | 12164084 |
| 1729286400 | 0.03075 | -0.00045 | -1.44 | 0.0315 | 0.0325999 | 0.0301 | 4854824 |
| 1729200000 | 0.0312 | -0.0001 | -0.32 | 0.031 | 0.0329 | 0.0305 | 2076219 |
| 1729113960 | 0.0313 | -0.0017 | -5.15 | 0.0337 | 0.0337 | 0.0309 | 3545357 |
| 1729027680 | 0.033 | 0.001 | 3.13 | 0.03135 | 0.0344 | 0.0305 | 3039945 |
| 1728941220 | 0.032 | -0.001 | -3.03 | 0.031 | 0.033 | 0.03 | 3913197 |
| 1728681900 | 0.033 | 0.0001 | 0.30 | 0.03275 | 0.0345 | 0.032 | 5109026 |
| 1728595560 | 0.0329 | 0.0009 | 2.81 | 0.031 | 0.034 | 0.0302 | 4615723 |
| 1728508800 | 0.032 | -0.0055 | -14.67 | 0.0403 | 0.0403 | 0.031 | 13056961 |
| 1728422580 | 0.0375 | -0.0003 | -0.79 | 0.0373 | 0.0399 | 0.037 | 5082895 |
| 1728336000 | 0.0378 | -0.0014 | -3.57 | 0.03785 | 0.0399 | 0.0371 | 3416013 |
| 1728077220 | 0.0392 | 0.0005 | 1.29 | 0.0404 | 0.0405 | 0.037 | 4771054 |
| 1727990760 | 0.0387 | -0.00025 | -0.64 | 0.0386 | 0.04005 | 0.038 | 3734228 |
| 1727904000 | 0.03895 | 5.0E-5 | 0.13 | 0.039 | 0.041 | 0.0385 | 7310763 |
| 1727818140 | 0.0388999 | -0.00245 | -5.93 | 0.0402 | 0.0419 | 0.0361 | 12572070 |
| 1727731380 | 0.04135 | -0.0017 | -3.95 | 0.0444 | 0.0445 | 0.0406 | 5749790 |
| 1727472000 | 0.04305 | 0.00435 | 11.24 | 0.036 | 0.0432 | 0.036 | 14072392 |
| 1727386200 | 0.0387 | 0.0006 | 1.57 | 0.0377 | 0.0409 | 0.0374 | 17120400 |
| 1727299200 | 0.0381 | 0.0048 | 14.41 | 0.0335 | 0.041 | 0.0323 | 17798600 |
| 1727212800 | 0.0333 | 0.00035 | 1.06 | 0.0325 | 0.0349 | 0.0311 | 5012430 |
| 1727126940 | 0.03295 | -0.0012 | -3.51 | 0.035 | 0.035 | 0.031 | 7335141 |
| 1726867200 | 0.03415 | -0.0035 | -9.30 | 0.0375 | 0.0385 | 0.0331 | 10286523 |
| 1726781220 | 0.03765 | -0.00545 | -12.65 | 0.0445 | 0.0449 | 0.027 | 48150791 |
| 1726694460 | 0.0431 | -0.0039 | -8.30 | 0.0415 | 0.0445 | 0.041 | 11959278 |
| 1726608240 | 0.047 | 0.0002 | 0.43 | 0.0432 | 0.0478 | 0.0432 | 4128081 |
| 1726521720 | 0.0468 | 0.00066 | 1.43 | 0.0442 | 0.0476 | 0.0442 | 7521765 |
| 1726262940 | 0.04614 | 0.00114 | 2.53 | 0.0432 | 0.04725 | 0.0432 | 7797099 |
| 1726176540 | 0.045 | 0.0005 | 1.12 | 0.0436 | 0.047 | 0.04221 | 12205458 |
| 1726090140 | 0.0445 | -0.0051 | -10.28 | 0.0469 | 0.0479 | 0.0436 | 21144898 |
| 1726003500 | 0.0496 | -0.0002 | -0.40 | 0.04945 | 0.0497999 | 0.0485 | 11014577 |
| 1725917160 | 0.0497999 | 0.0001 | 0.20 | 0.0501 | 0.0509 | 0.0491 | 11014914 |
| 1725658020 | 0.0497 | -0.0018 | -3.50 | 0.0514 | 0.0519 | 0.049 | 12381763 |
| 1725571440 | 0.0515 | 0.0001 | 0.19 | 0.0511 | 0.0523 | 0.0501 | 11052231 |
| 1725485040 | 0.0514 | -0.00109 | -2.08 | 0.0526 | 0.0529 | 0.0495 | 9965521 |
| 1725398880 | 0.05249 | 0.0026901 | 5.40 | 0.0504 | 0.0527 | 0.04661 | 20008491 |
| 1725053340 | 0.0497999 | 0.0028499 | 6.07 | 0.0477 | 0.0517 | 0.0469 | 17790426 |
| 1724966400 | 0.04695 | -5.0E-5 | -0.11 | 0.0465 | 0.048 | 0.042 | 20808363 |
| 1724880360 | 0.047 | -0.0044 | -8.56 | 0.0509 | 0.0523 | 0.0451 | 15878267 |
| 1724794080 | 0.0514 | -0.00395 | -7.14 | 0.05355 | 0.0574 | 0.041 | 58675083 |
| 1724707740 | 0.05535 | -0.00605 | -9.85 | 0.062 | 0.0631 | 0.0551 | 27532234 |
| 1724448480 | 0.0614 | 0.0002 | 0.33 | 0.0638 | 0.0648 | 0.0582 | 25246139 |
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
