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 | 0.002315 | 7.34920634921 | 0.0315 | 0.0364 | 0.0315 | 123341 | 0.03501326 | CS |
| 4 | 0.002815 | 9.08064516129 | 0.031 | 0.0395 | 0.0234 | 87046 | 0.03219837 | CS |
| 12 | 0.000915 | 2.7811550152 | 0.0329 | 0.0411 | 0.0234 | 74338 | 0.0326588 | CS |
| 26 | -0.021185 | -38.5181818182 | 0.055 | 0.0625 | 0.0208 | 104836 | 0.04206269 | CS |
| 52 | -0.005078 | -13.0563340447 | 0.038893 | 0.0774 | 0.0208 | 204383 | 0.0490772 | CS |
| 156 | -0.046185 | -57.73125 | 0.08 | 0.11138 | 0.006 | 168379 | 0.0440666 | CS |
| 260 | -0.093685 | -73.4784313725 | 0.1275 | 0.2 | 0.006 | 172979 | 0.05207756 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.0353 | 5.0E-5 | 0.14 | 0.0364 | 0.0364 | 0.03368 | 421001 |
| 1732746540 | 0.0352499 | 0.0035499 | 11.20 | 0.03502 | 0.0352499 | 0.03502 | 32080 |
| 1732660140 | 0.0317 | -0.0002 | -0.63 | 0.03591 | 0.03591 | 0.03168 | 14500 |
| 1732573560 | 0.0319 | -0.0019 | -5.62 | 0.0315 | 0.034 | 0.0315 | 25783 |
| 1732314000 | 0.0337999 | -0.0024 | -6.63 | 0.030175 | 0.0371999 | 0.029 | 37439 |
| 1732227900 | 0.0362 | -0.00157 | -4.16 | 0.0354999 | 0.0374 | 0.0318 | 93920 |
| 1732141740 | 0.03777 | 0.00507 | 15.50 | 0.0248 | 0.0395 | 0.0248 | 232500 |
| 1732054800 | 0.0327 | 0.0071 | 27.73 | 0.02604 | 0.0327 | 0.02604 | 173050 |
| 1731968640 | 0.0256 | 0.0005 | 1.99 | 0.02706 | 0.0286 | 0.02556 | 12201 |
| 1731709260 | 0.0251 | -0.001065 | -4.07 | 0.0268 | 0.028 | 0.0251 | 45530 |
| 1731622800 | 0.026165 | -0.001135 | -4.16 | 0.0274 | 0.0286 | 0.0234 | 176064 |
| 1731536760 | 0.0273 | 0.0003 | 1.11 | 0.02775 | 0.029 | 0.0273 | 30499 |
| 1731450480 | 0.027 | -0.002 | -6.90 | 0.028 | 0.029 | 0.027 | 93911 |
| 1731363600 | 0.029 | 0.0017 | 6.23 | 0.0265 | 0.029 | 0.0265 | 114511 |
| 1731104400 | 0.0273 | -0.000825 | -2.93 | 0.02775 | 0.02818 | 0.0273 | 44100 |
| 1731018540 | 0.028125 | 0.000905 | 3.32 | 0.02675 | 0.028125 | 0.0265 | 12890 |
| 1730931600 | 0.02722 | 0.00022 | 0.81 | 0.02725 | 0.0289 | 0.0265 | 70600 |
| 1730845680 | 0.027 | -0.00125 | -4.42 | 0.0265 | 0.0284 | 0.0265 | 20000 |
| 1730759160 | 0.02825 | -0.00165 | -5.52 | 0.031 | 0.031 | 0.02825 | 3300 |
| 1730496420 | 0.0299 | 0.001 | 3.46 | 0.02986 | 0.0309 | 0.02986 | 83300 |
| 1730409780 | 0.0289 | -0.0031 | -9.69 | 0.0319 | 0.0319 | 0.027 | 47233 |
| 1730323500 | 0.032 | 0.0012 | 3.90 | 0.03125 | 0.032 | 0.0276 | 255070 |
| 1730237280 | 0.0308 | -0.0013 | -4.05 | 0.0286 | 0.0308 | 0.0286 | 19000 |
| 1730150880 | 0.0320999 | 0.0015999 | 5.25 | 0.03065 | 0.03217 | 0.0299 | 69614 |
| 1729891500 | 0.0305 | -0.0007 | -2.24 | 0.03115 | 0.0323 | 0.0302 | 75040 |
| 1729805160 | 0.0312 | -0.0012 | -3.70 | 0.0311 | 0.0312 | 0.03 | 76440 |
| 1729718940 | 0.0324 | 0.0017 | 5.54 | 0.031419 | 0.0324 | 0.03 | 43200 |
| 1729632300 | 0.0307 | -0.0021 | -6.40 | 0.031 | 0.03231 | 0.0307 | 40504 |
| 1729545600 | 0.0328 | 0.00195 | 6.32 | 0.033 | 0.035 | 0.031 | 77810 |
| 1729286400 | 0.03085 | 0.0017 | 5.83 | 0.0352 | 0.0397 | 0.0288 | 70737 |
| 1729200360 | 0.02915 | 0 | 0.00 | 0.02915 | 0.02915 | 0.02915 | 0 |
| 1729113960 | 0.02915 | -0.0051 | -14.89 | 0.029 | 0.0295 | 0.0278 | 168193 |
| 1729027680 | 0.03425 | -0.0012 | -3.39 | 0.031 | 0.03425 | 0.031 | 58500 |
| 1728941220 | 0.03545 | 0.00345 | 10.78 | 0.03545 | 0.03545 | 0.03545 | 7500 |
| 1728681900 | 0.032 | 0 | 0.00 | 0.0301 | 0.03213 | 0.0301 | 28200 |
| 1728595560 | 0.032 | -0.0014 | -4.19 | 0.0324 | 0.0348 | 0.032 | 107421 |
| 1728508800 | 0.0334 | 0.00116 | 3.60 | 0.03494 | 0.03494 | 0.03277 | 48864 |
| 1728422580 | 0.03224 | 0.00431 | 15.43 | 0.0301 | 0.03224 | 0.027 | 52723 |
| 1728336000 | 0.02793 | -0.00067 | -2.34 | 0.0299 | 0.0306 | 0.02793 | 24332 |
| 1728077220 | 0.0286 | 0.0001 | 0.35 | 0.0333 | 0.03363 | 0.0286 | 84679 |
| 1727990760 | 0.0285 | -0.0051 | -15.18 | 0.03 | 0.0363 | 0.0285 | 66381 |
| 1727904000 | 0.0336 | -0.0023 | -6.41 | 0.03 | 0.0354999 | 0.02785 | 40724 |
| 1727818140 | 0.0359 | 0.0009 | 2.57 | 0.034 | 0.0359 | 0.02805 | 81159 |
| 1727731380 | 0.035 | -0.00105 | -2.91 | 0.038 | 0.038 | 0.035 | 105000 |
| 1727472000 | 0.03605 | -0.00295 | -7.56 | 0.03 | 0.03677 | 0.03 | 267677 |
| 1727386200 | 0.039 | 0.0054 | 16.07 | 0.03805 | 0.0411 | 0.0354999 | 89522 |
| 1727299200 | 0.0336 | -0.0028 | -7.69 | 0.03715 | 0.03715 | 0.0336 | 39000 |
| 1727212800 | 0.0364 | 0 | 0.00 | 0.0364 | 0.0364 | 0.0364 | 2000 |
| 1727126940 | 0.0364 | -0.0026 | -6.67 | 0.0367 | 0.0368 | 0.03 | 17790 |
| 1726867200 | 0.039 | 0.0013 | 3.45 | 0.0354 | 0.039 | 0.0354 | 19575 |
| 1726780860 | 0.0377 | 0 | 0.00 | 0.0377 | 0.0377 | 0.0377 | 0 |
| 1726694460 | 0.0377 | 0.0023 | 6.50 | 0.0354 | 0.0377 | 0.0354 | 6250 |
| 1726608240 | 0.0354 | -0.0009 | -2.48 | 0.0354 | 0.036346 | 0.0354 | 134750 |
| 1726521720 | 0.0363 | 0.00435 | 13.62 | 0.03595 | 0.0363 | 0.03577 | 33548 |
| 1726262940 | 0.03195 | -0.00218 | -6.39 | 0.036377 | 0.0369 | 0.03195 | 32500 |
| 1726176540 | 0.03413 | 0.00038 | 1.13 | 0.037 | 0.04 | 0.032757 | 140200 |
| 1726090140 | 0.03375 | -0.00315 | -8.54 | 0.0357 | 0.0357 | 0.0293 | 25420 |
| 1726003500 | 0.0369 | -0.0001 | -0.27 | 0.03195 | 0.037 | 0.03195 | 22321 |
| 1725917160 | 0.037 | 0.0031 | 9.14 | 0.0329 | 0.037 | 0.0329 | 21208 |
| 1725658020 | 0.0339 | -0.00421 | -11.05 | 0.04 | 0.04 | 0.0292 | 68800 |
| 1725571440 | 0.03811 | -0.00159 | -4.01 | 0.037 | 0.0415 | 0.037 | 47500 |
| 1725485040 | 0.0397 | 0.0046 | 13.11 | 0.03665 | 0.0411 | 0.0365 | 64197 |
| 1725398880 | 0.0351 | -0.0024 | -6.40 | 0.0373 | 0.0373 | 0.03419 | 102200 |
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
