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 | 0.0045 | 16.9811320755 | 0.0265 | 0.0335 | 0.0238 | 5026 | 0.02891857 | CS |
| 4 | 0.011 | 55 | 0.02 | 0.0529 | 0.02 | 34538 | 0.02777214 | CS |
| 12 | 0.001175 | 3.93964794635 | 0.029825 | 0.0529 | 0.0154 | 49759 | 0.02482826 | CS |
| 26 | -0.0091 | -22.6932668329 | 0.0401 | 0.0679 | 0.0154 | 30169 | 0.02744379 | CS |
| 52 | -0.0829 | -72.783143108 | 0.1139 | 0.14 | 0.0154 | 23128 | 0.0401854 | CS |
| 156 | -0.589 | -95 | 0.62 | 0.755 | 0.0154 | 16725 | 0.15407866 | CS |
| 260 | -0.579 | -94.9180327869 | 0.61 | 1.99 | 0.0154 | 22798 | 0.57632739 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736806800 | 0.031 | 0 | 0.00 | 0.028 | 0.031 | 0.028 | 620 |
| 1736547720 | 0.031 | 0 | 0.00 | 0.028 | 0.031 | 0.028 | 1338 |
| 1736375340 | 0.031 | 0.003 | 10.71 | 0.031 | 0.031 | 0.031 | 4817 |
| 1736288940 | 0.028 | 0 | 0.00 | 0.0238 | 0.0335 | 0.0238 | 12887 |
| 1736202360 | 0.028 | 0 | 0.00 | 0.0265 | 0.028 | 0.0265 | 1060 |
| 1735942980 | 0.028 | -0.00525 | -15.79 | 0.031 | 0.034 | 0.028 | 8698 |
| 1735856700 | 0.03325 | -0.00675 | -16.88 | 0.031 | 0.04 | 0.031 | 13447 |
| 1735683960 | 0.04 | 0.010735 | 36.68 | 0.0311 | 0.04 | 0.031 | 9108 |
| 1735597740 | 0.029265 | 0.001165 | 4.15 | 0.030595 | 0.03259 | 0.029265 | 20194 |
| 1735338000 | 0.0281 | -0.0004 | -1.40 | 0.0281 | 0.04 | 0.0281 | 70842 |
| 1735252020 | 0.0285 | -0.00695 | -19.61 | 0.0529 | 0.0529 | 0.027 | 18529 |
| 1735078200 | 0.03545 | 0.01045 | 41.80 | 0.028 | 0.03545 | 0.0251 | 81494 |
| 1734992400 | 0.025 | -0.003 | -10.71 | 0.028 | 0.028 | 0.0226 | 6969 |
| 1734733200 | 0.028 | 0.0054 | 23.89 | 0.02326 | 0.028 | 0.02326 | 5416 |
| 1734646800 | 0.0226 | -0.0053 | -19.00 | 0.028 | 0.028 | 0.0226 | 54251 |
| 1734560940 | 0.0279 | 0.0055 | 24.55 | 0.0207 | 0.0279 | 0.0205 | 101000 |
| 1734474360 | 0.0224 | -0.0026 | -10.40 | 0.025 | 0.025 | 0.0208 | 48423 |
| 1734388140 | 0.025 | 0.005 | 25.00 | 0.02 | 0.027 | 0.02 | 128680 |
| 1734128940 | 0.02 | 0.00075 | 3.90 | 0.022 | 0.0264 | 0.0184 | 263691 |
| 1734042480 | 0.01925 | 0.00075 | 4.05 | 0.0165 | 0.01925 | 0.0165 | 61461 |
| 1733955900 | 0.0185 | 0.002 | 12.12 | 0.016 | 0.02 | 0.016 | 56902 |
| 1733869200 | 0.0165 | -0.00125 | -7.04 | 0.0181 | 0.0181 | 0.0162 | 15018 |
| 1733782800 | 0.0177499 | -0.00075 | -4.05 | 0.0179 | 0.019175 | 0.0177499 | 8233 |
| 1733523600 | 0.0185 | -0.0005 | -2.63 | 0.02 | 0.02 | 0.017 | 4702 |
| 1733437500 | 0.019 | 0.0027001 | 16.57 | 0.01704 | 0.0208 | 0.017 | 75970 |
| 1733350980 | 0.0162999 | -0.0037 | -18.50 | 0.017 | 0.019 | 0.0162999 | 34378 |
| 1733264700 | 0.02 | 0.0015 | 8.11 | 0.0195 | 0.022 | 0.0168999 | 55120 |
| 1733178180 | 0.0185 | -0.002 | -9.76 | 0.025 | 0.025 | 0.0185 | 14400 |
| 1732918200 | 0.0205 | 0.0014 | 7.33 | 0.0193699 | 0.0205 | 0.0187 | 21800 |
| 1732746540 | 0.0191 | -0.000585 | -2.97 | 0.02 | 0.02 | 0.0191 | 10757 |
| 1732660140 | 0.019685 | -0.002565 | -11.53 | 0.02 | 0.02 | 0.019685 | 120000 |
| 1732573560 | 0.02225 | 0.000585 | 2.70 | 0.021 | 0.023 | 0.02 | 76598 |
| 1732314000 | 0.021665 | 0.00019 | 0.88 | 0.021 | 0.02195 | 0.021 | 5100 |
| 1732227900 | 0.021475 | 0.000475 | 2.26 | 0.0229 | 0.0229 | 0.021 | 24040 |
| 1732141740 | 0.021 | -0.001425 | -6.35 | 0.02195 | 0.0229 | 0.021 | 8105 |
| 1732054800 | 0.022425 | -0.002575 | -10.30 | 0.025 | 0.02625 | 0.0183 | 393787 |
| 1731968640 | 0.025 | -0.00853 | -25.44 | 0.03 | 0.03 | 0.0154 | 47978 |
| 1731709260 | 0.03353 | -0.00437 | -11.53 | 0.0379 | 0.0379 | 0.03 | 65907 |
| 1731622800 | 0.0379 | 0.0104 | 37.82 | 0.025 | 0.0379 | 0.025 | 102522 |
| 1731536760 | 0.0275 | 0.00125 | 4.76 | 0.025 | 0.0275 | 0.025 | 91192 |
| 1731450480 | 0.02625 | -0.005 | -16.00 | 0.03 | 0.0399 | 0.022 | 49175 |
| 1731363600 | 0.03125 | 0.01181 | 60.75 | 0.0213 | 0.03125 | 0.019 | 42344 |
| 1731104400 | 0.01944 | 0.00334 | 20.75 | 0.0161 | 0.028 | 0.0161 | 1389 |
| 1731018540 | 0.0161 | -0.01685 | -51.14 | 0.0375 | 0.0375 | 0.0161 | 10154 |
| 1730931600 | 0.03295 | 0.01095 | 49.77 | 0.0275 | 0.03295 | 0.0275 | 47732 |
| 1730845680 | 0.022 | -0.0043 | -16.35 | 0.025 | 0.025 | 0.02 | 23885 |
| 1730759160 | 0.0263 | 0.00188 | 7.70 | 0.0235 | 0.03298 | 0.0226 | 33610 |
| 1730496420 | 0.02442 | -0.00058 | -2.32 | 0.0244 | 0.03135 | 0.02125 | 138278 |
| 1730409780 | 0.025 | -0.002 | -7.41 | 0.025 | 0.025 | 0.025 | 29259 |
| 1730323500 | 0.027 | -0.00195 | -6.74 | 0.02775 | 0.0285 | 0.027 | 23099 |
| 1730237280 | 0.02895 | 0.00195 | 7.22 | 0.02805 | 0.02895 | 0.027 | 32960 |
| 1730150880 | 0.027 | -0.003 | -10.00 | 0.03 | 0.03 | 0.027 | 78529 |
| 1729891500 | 0.03 | -0.0025 | -7.69 | 0.03375 | 0.03375 | 0.028 | 44400 |
| 1729805160 | 0.0325 | 0.00095 | 3.01 | 0.035 | 0.036715 | 0.0325 | 35752 |
| 1729718700 | 0.03155 | 0 | 0.00 | 0.03155 | 0.03155 | 0.03155 | 0 |
| 1729632300 | 0.03155 | 0.001725 | 5.78 | 0.029825 | 0.03155 | 0.029825 | 1114 |
| 1729545600 | 0.029825 | -0.002675 | -8.23 | 0.029825 | 0.029825 | 0.029825 | 275 |
| 1729286400 | 0.0325 | -0.0045 | -12.16 | 0.031215 | 0.037 | 0.0281 | 19085 |
| 1729200000 | 0.037 | -0.00225 | -5.73 | 0.04 | 0.04 | 0.028 | 22825 |
| 1729113960 | 0.03925 | 0.00125 | 3.29 | 0.0395 | 0.04 | 0.039 | 64675 |
| 1729027680 | 0.038 | 0.0109 | 40.22 | 0.03263 | 0.0399 | 0.0271 | 123050 |
| 1728941220 | 0.0271 | -0.005375 | -16.55 | 0.0399 | 0.0399 | 0.0271 | 16813 |
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
