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 | -0.1511 | -10.5590496157 | 1.431 | 1.46 | 1.25 | 171560 | 1.34050749 | DR |
| 4 | -0.1401 | -9.8661971831 | 1.42 | 1.57 | 1.25 | 108032 | 1.4138703 | DR |
| 12 | -0.6001 | -31.920212766 | 1.88 | 2.23 | 1.25 | 120177 | 1.5689376 | DR |
| 26 | -0.4501 | -26.0173410405 | 1.73 | 2.23 | 1.25 | 92723 | 1.67999082 | DR |
| 52 | -1.6801 | -56.7601351351 | 2.96 | 3.0891 | 1.25 | 74643 | 1.88931053 | DR |
| 156 | -20.1529 | -94.0283117465 | 21.4328 | 21.6025 | 0.970199 | 54019 | 2.84634765 | DR |
| 260 | -4.9101 | -79.3231017771 | 6.19 | 31.48 | 0.3331 | 136270 | 2.1044278 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732141740 | 1.2775 | -0.04 | -3.22 | 1.3 | 1.3 | 1.25 | 39643 |
| 1732054800 | 1.32 | -0.02 | -1.49 | 1.33 | 1.33 | 1.3 | 184915 |
| 1731968640 | 1.34 | -0.06 | -4.29 | 1.3799999 | 1.3899999 | 1.33 | 542401 |
| 1731709260 | 1.4 | -0.03 | -1.75 | 1.3899 | 1.4 | 1.36 | 44400 |
| 1731622800 | 1.425 | -0.03 | -1.72 | 1.431 | 1.46 | 1.41 | 46439 |
| 1731536760 | 1.45 | 0.02 | 1.40 | 1.41 | 1.45 | 1.3799999 | 60805 |
| 1731450480 | 1.43 | -0.1 | -6.54 | 1.5 | 1.5 | 1.43 | 34256 |
| 1731363600 | 1.53 | 0.04 | 2.82 | 1.51 | 1.54 | 1.5 | 127671 |
| 1731104400 | 1.488 | -0.05 | -3.38 | 1.51 | 1.53 | 1.46 | 44447 |
| 1731018540 | 1.54 | 0.07 | 4.76 | 1.52 | 1.56 | 1.48 | 97261 |
| 1730931600 | 1.47 | -0.07 | -4.55 | 1.5 | 1.52 | 1.47 | 284509 |
| 1730845680 | 1.5401 | 0.02 | 1.32 | 1.47 | 1.57 | 1.47 | 88192 |
| 1730759160 | 1.52 | 0.07 | 4.83 | 1.52 | 1.52 | 1.44 | 89758 |
| 1730496420 | 1.45 | 0.01 | 0.69 | 1.3799999 | 1.5 | 1.3799999 | 49393 |
| 1730409780 | 1.44 | 0.05 | 3.60 | 1.42 | 1.49 | 1.37 | 125867 |
| 1730323500 | 1.3899999 | 0.02 | 1.83 | 1.42 | 1.42 | 1.3101 | 55757 |
| 1730237280 | 1.365 | 0.02 | 1.87 | 1.3799999 | 1.3799999 | 1.3203 | 148790 |
| 1730150880 | 1.34 | -0.05 | -3.25 | 1.35 | 1.36 | 1.325 | 28536 |
| 1729891500 | 1.385 | -0.03 | -1.77 | 1.43 | 1.43 | 1.37 | 37481 |
| 1729805160 | 1.41 | 0.07 | 5.20 | 1.42 | 1.42 | 1.3799999 | 30113 |
| 1729718940 | 1.3403 | 0.01 | 0.77 | 1.3899999 | 1.3899999 | 1.33 | 27556 |
| 1729632300 | 1.33 | -0.01 | -0.75 | 1.37 | 1.37 | 1.32 | 30634 |
| 1729545600 | 1.34 | -0 | -0.02 | 1.3 | 1.36 | 1.3 | 36176 |
| 1729286400 | 1.3403 | -0.04 | -2.88 | 1.36 | 1.37 | 1.34 | 31045 |
| 1729200000 | 1.3799999 | -0.03 | -2.13 | 1.43 | 1.43 | 1.35 | 75925 |
| 1729113960 | 1.41 | -0.01 | -0.68 | 1.3899999 | 1.41 | 1.37 | 148996 |
| 1729027680 | 1.4197 | -0.01 | -0.72 | 1.391 | 1.44 | 1.3899999 | 155831 |
| 1728941220 | 1.43 | 0.03 | 2.14 | 1.43 | 1.44 | 1.3999 | 191544 |
| 1728681900 | 1.4 | -0.03 | -2.10 | 1.43 | 1.43 | 1.37 | 157160 |
| 1728595560 | 1.43 | -0.02 | -1.39 | 1.5 | 1.5 | 1.41 | 33818 |
| 1728508800 | 1.4501 | 0 | 0.21 | 1.5 | 1.5 | 1.42 | 187299 |
| 1728422580 | 1.447 | -0 | -0.21 | 1.47 | 1.47 | 1.36 | 135227 |
| 1728336000 | 1.45 | 0.01 | 0.69 | 1.48 | 1.48 | 1.37 | 415765 |
| 1728077220 | 1.44 | 0.07 | 5.11 | 1.34 | 1.44 | 1.34 | 116571 |
| 1727990760 | 1.37 | -0.06 | -3.86 | 1.42 | 1.42 | 1.35 | 147877 |
| 1727904000 | 1.425 | -0.12 | -8.06 | 1.45 | 1.49 | 1.41 | 619126 |
| 1727818140 | 1.5499 | -0.09 | -5.49 | 1.56 | 1.59 | 1.53 | 176007 |
| 1727731380 | 1.6399999 | -0.45 | -21.53 | 1.61 | 1.95 | 1.58 | 741174 |
| 1727472000 | 2.09 | 0.07 | 3.47 | 2.11 | 2.13 | 2.09 | 130282 |
| 1727386200 | 2.02 | -0.04 | -1.94 | 2.065 | 2.08 | 2.003 | 219269 |
| 1727299200 | 2.06 | -0.06 | -2.83 | 2.09 | 2.09 | 2.05 | 103427 |
| 1727212800 | 2.12 | -0.02 | -0.93 | 2.12 | 2.15 | 2.105 | 67300 |
| 1727126940 | 2.14 | -0.01 | -0.47 | 2.09 | 2.14 | 2.07 | 78847 |
| 1726867200 | 2.15 | -0.04 | -1.83 | 2.17 | 2.17 | 2.14 | 33668 |
| 1726781220 | 2.19 | 0.04 | 1.86 | 2.21 | 2.23 | 2.1801 | 58707 |
| 1726694460 | 2.15 | 0.08 | 4.09 | 2.11 | 2.15 | 2.108 | 34779 |
| 1726608240 | 2.0655 | -0.04 | -2.11 | 2.11 | 2.11 | 2.056 | 19333 |
| 1726521720 | 2.11 | 0.04 | 1.93 | 2.07 | 2.12 | 2.07 | 15657 |
| 1726262940 | 2.07 | 0.08 | 4.28 | 2.05 | 2.0814 | 2.05 | 46456 |
| 1726176540 | 1.985 | 0.05 | 2.37 | 2 | 2 | 1.97 | 10884 |
| 1726090140 | 1.939 | 0.01 | 0.47 | 1.94 | 1.941 | 1.91 | 38548 |
| 1726003500 | 1.93 | -0.02 | -1.08 | 1.965 | 1.97 | 1.9 | 58490 |
| 1725917160 | 1.951 | 0.01 | 0.57 | 1.97 | 1.97 | 1.95 | 27567 |
| 1725658020 | 1.94 | -0.07 | -3.49 | 1.98 | 2.02 | 1.91 | 48583 |
| 1725571440 | 2.0102 | 0.08 | 4.16 | 2.045 | 2.05 | 2.0099999 | 86355 |
| 1725485040 | 1.93 | 0.06 | 2.99 | 1.91 | 1.96 | 1.89 | 30853 |
| 1725398880 | 1.874 | -0.04 | -1.89 | 1.86 | 1.89 | 1.84 | 23607 |
| 1725053340 | 1.9101 | 0.04 | 2.14 | 1.95 | 1.96 | 1.905 | 54869 |
| 1724966400 | 1.87 | -0.03 | -1.58 | 1.88 | 1.8998 | 1.86 | 314618 |
| 1724880360 | 1.9 | -0.04 | -2.06 | 1.89 | 1.92 | 1.87 | 510536 |
| 1724794080 | 1.94 | -0.05 | -2.51 | 1.97 | 1.97 | 1.93 | 121105 |
| 1724707740 | 1.99 | 0.01 | 0.51 | 1.99 | 2.08 | 1.95 | 55517 |
| 1724448480 | 1.98 | 0.05 | 2.60 | 1.94 | 1.99 | 1.93 | 154852 |
| 1724362140 | 1.9298 | -0.01 | -0.53 | 1.97 | 1.97 | 1.91 | 17156 |
| 1724275380 | 1.94 | 0.04 | 2.11 | 1.94 | 1.95 | 1.9202 | 47571 |
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
