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 | -0.1325 | -4.7619047619 | 2.7825 | 2.87 | 2.215 | 17165 | 2.81542046 | CS |
| 4 | -0.33 | -11.0738255034 | 2.98 | 3.15 | 2.215 | 21111 | 2.78016431 | CS |
| 12 | 0.65 | 32.5 | 2 | 3.15 | 1.75 | 34156 | 2.46499584 | CS |
| 26 | -0.35 | -11.6666666667 | 3 | 3.15 | 1.71 | 43728 | 2.40479981 | CS |
| 52 | 0.5 | 23.2558139535 | 2.15 | 3.37 | 1.71 | 42582 | 2.46439799 | CS |
| 156 | 0.83 | 45.6043956044 | 1.82 | 3.37 | 1.12 | 29995 | 2.16293018 | CS |
| 260 | 1.67 | 170.408163265 | 0.98 | 3.37 | 0.51 | 29003 | 2.05482747 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 2.8 | 0.02 | 0.72 | 2.5135 | 2.8 | 2.5135 | 24026 |
| 1732227900 | 2.7799999 | -0.01 | -0.36 | 2.85 | 2.85 | 2.7799999 | 11873 |
| 1732141740 | 2.79 | -0.06 | -2.11 | 2.79 | 2.8 | 2.75 | 7002 |
| 1732054800 | 2.85 | 0.03 | 1.06 | 2.7 | 2.85 | 2.68 | 25749 |
| 1731968640 | 2.82 | 0.03 | 1.08 | 2.7825 | 2.87 | 2.7825 | 17173 |
| 1731709260 | 2.79 | 0.27 | 10.71 | 2.645 | 2.79 | 2.6 | 43786 |
| 1731622800 | 2.52 | -0.13 | -4.91 | 2.54 | 2.54 | 2.45 | 40538 |
| 1731536760 | 2.65 | 0.05 | 1.92 | 2.568 | 2.67 | 2.568 | 19285 |
| 1731450480 | 2.6 | 0.04 | 1.36 | 2.6 | 2.6 | 2.56 | 5825 |
| 1731363600 | 2.565 | -0.14 | -5.18 | 2.56 | 2.57 | 2.56 | 3367 |
| 1731104400 | 2.705 | -0.07 | -2.35 | 2.75 | 2.7599999 | 2.57 | 18906 |
| 1731018540 | 2.77 | 0.04 | 1.65 | 2.81 | 2.81 | 2.74 | 16078 |
| 1730931600 | 2.725 | -0.03 | -0.91 | 2.73 | 2.73 | 2.695 | 23265 |
| 1730845680 | 2.75 | 0.05 | 1.85 | 2.7 | 2.75 | 2.7 | 15819 |
| 1730759160 | 2.7 | -0.16 | -5.66 | 2.8175 | 2.8175 | 2.7 | 19570 |
| 1730496420 | 2.862 | -0.16 | -5.23 | 2.9375 | 3.15 | 2.8 | 52791 |
| 1730409780 | 3.02 | 0.14 | 4.68 | 2.84 | 3.02 | 2.775 | 6841 |
| 1730323500 | 2.8849999 | -0.03 | -0.86 | 2.56 | 3 | 2.56 | 19352 |
| 1730237280 | 2.91 | -0.06 | -2.02 | 2.775 | 2.91 | 2.775 | 22943 |
| 1730150880 | 2.97 | 0.1 | 3.30 | 2.98 | 2.98 | 2.765 | 28022 |
| 1729891500 | 2.875 | 0.16 | 5.70 | 2.99 | 2.99 | 2.8 | 6820 |
| 1729805160 | 2.72 | -0.02 | -0.87 | 2.75 | 2.77 | 2.72 | 64830 |
| 1729718940 | 2.744 | -0.1 | -3.38 | 2.73 | 2.88 | 2.73 | 57741 |
| 1729632300 | 2.84 | 0.05 | 1.79 | 2.85 | 3.07 | 2.725 | 102295 |
| 1729545600 | 2.79 | 0.05 | 1.82 | 2.825 | 2.85 | 2.79 | 42219 |
| 1729286400 | 2.74 | 0.02 | 0.74 | 2.75 | 2.7799999 | 2.72 | 55325 |
| 1729200000 | 2.72 | -0.01 | -0.37 | 2.75 | 2.815 | 2.64 | 76887 |
| 1729113960 | 2.73 | -0.02 | -0.73 | 2.7 | 2.75 | 2.69 | 12182 |
| 1729027680 | 2.75 | 0.05 | 1.85 | 2.6 | 2.7599999 | 2.6 | 16275 |
| 1728941220 | 2.7 | -0.06 | -2.17 | 2.71 | 2.77 | 2.7 | 44279 |
| 1728681900 | 2.7599999 | 0.3 | 12.20 | 2.48 | 2.7599999 | 2.48 | 16403 |
| 1728595560 | 2.46 | -0.03 | -1.15 | 2.4 | 2.5 | 2.4 | 33907 |
| 1728508800 | 2.4885 | -0 | -0.06 | 2.58 | 2.58 | 2.45 | 15352 |
| 1728422580 | 2.49 | 0.07 | 2.68 | 2.35 | 2.495 | 2.35 | 20301 |
| 1728336000 | 2.425 | -0.03 | -1.40 | 2.47 | 2.55 | 2.425 | 37232 |
| 1728077220 | 2.4594999 | 0.03 | 1.21 | 2.45 | 2.59 | 2.45 | 20988 |
| 1727990760 | 2.43 | -0.07 | -2.80 | 2.5099999 | 2.5099999 | 2.42 | 20246 |
| 1727904000 | 2.5 | 0.01 | 0.40 | 2.5 | 2.5 | 2.45 | 56286 |
| 1727818140 | 2.49 | 0.03 | 1.22 | 2.45 | 2.52 | 2.45 | 22706 |
| 1727731380 | 2.46 | -0.03 | -1.20 | 2.425 | 2.46 | 2.41 | 16200 |
| 1727472000 | 2.49 | 0.09 | 3.75 | 2.58 | 2.58 | 2.49 | 28150 |
| 1727386200 | 2.4 | 0 | 0.00 | 2.5 | 2.65 | 2.335 | 8594 |
| 1727299200 | 2.4 | -0.07 | -2.64 | 2.42 | 2.5 | 2.37 | 40535 |
| 1727212800 | 2.465 | 0.07 | 3.14 | 2.4 | 2.499 | 2.39 | 33928 |
| 1727126940 | 2.39 | 0.1 | 4.37 | 2.3 | 2.44 | 2.3 | 71235 |
| 1726867200 | 2.29 | -0.01 | -0.43 | 2.145 | 2.29 | 2.11 | 39887 |
| 1726781220 | 2.3 | 0.1 | 4.55 | 2.325 | 2.35 | 2.295 | 11095 |
| 1726694460 | 2.2 | -0.05 | -2.22 | 2.27 | 2.4 | 2.2 | 14696 |
| 1726608240 | 2.25 | 0.03 | 1.35 | 2.339 | 2.45 | 2.25 | 34932 |
| 1726521720 | 2.22 | 0.02 | 0.91 | 2.22 | 2.22 | 2.1349999 | 15721 |
| 1726262940 | 2.2 | 0.08 | 3.77 | 2.0299999 | 2.24 | 2.0299999 | 28817 |
| 1726176540 | 2.12 | 0.15 | 7.61 | 1.99 | 2.13 | 1.91 | 270382 |
| 1726090140 | 1.97 | 0.1 | 5.43 | 1.9 | 1.97 | 1.81 | 45080 |
| 1726003500 | 1.8685 | -0 | -0.08 | 1.75 | 1.8685 | 1.75 | 16535 |
| 1725917160 | 1.87 | -0.01 | -0.53 | 2 | 2 | 1.76 | 97467 |
| 1725658020 | 1.88 | 0.01 | 0.53 | 1.9085 | 1.9085 | 1.865 | 30125 |
| 1725571440 | 1.87 | 0.11 | 6.25 | 1.89 | 2 | 1.87 | 35713 |
| 1725485040 | 1.76 | -0.24 | -12.00 | 1.95 | 2 | 1.76 | 11612 |
| 1725398880 | 2 | -0.1 | -4.76 | 2 | 2.052 | 1.96 | 20043 |
| 1725053340 | 2.1 | 0.05 | 2.44 | 2.1 | 2.1 | 2.1 | 4565 |
| 1724966400 | 2.05 | 0.07 | 3.54 | 1.99 | 2.05 | 1.99 | 20724 |
| 1724880360 | 1.98 | -0.1 | -4.81 | 2.04 | 2.04 | 1.98 | 26237 |
| 1724794080 | 2.08 | 0 | 0.02 | 2.04 | 2.09 | 2.036 | 34363 |
| 1724707740 | 2.0795 | -0.04 | -1.93 | 2.11 | 2.12 | 2.07 | 71172 |
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
