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 | -0.0269 | -10.5531581012 | 0.2549 | 0.2549 | 0.2271 | 105731 | 0.23835999 | CS |
| 4 | -0.0608 | -21.0526315789 | 0.2888 | 0.2924 | 0.2121 | 185397 | 0.25328519 | CS |
| 12 | -0.0126 | -5.23690773067 | 0.2406 | 0.3 | 0.2121 | 207242 | 0.2594633 | CS |
| 26 | -0.0071 | -3.01999149298 | 0.2351 | 0.32 | 0.1606 | 280181 | 0.2305697 | CS |
| 52 | -0.10736 | -32.0133587786 | 0.33536 | 0.3706 | 0.1606 | 233000 | 0.24865837 | CS |
| 156 | 0.0091 | 4.15714938328 | 0.2189 | 0.4499 | 0.15 | 280424 | 0.2319512 | CS |
| 260 | 0.07 | 44.3037974684 | 0.158 | 0.4499 | 0.1 | 337281 | 0.21093719 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745357340 | 0.228 | -0.0106 | -4.44 | 0.2388 | 0.2394 | 0.2271 | 147500 |
| 1745270400 | 0.2386 | 0.0066 | 2.84 | 0.2394 | 0.2394 | 0.23 | 116818 |
| 1744925340 | 0.232 | -0.0077 | -3.21 | 0.23402 | 0.2399 | 0.2301 | 80397 |
| 1744838940 | 0.2397 | -0.0048 | -1.96 | 0.2307 | 0.2447 | 0.23 | 188033 |
| 1744752360 | 0.2445 | 0.0037 | 1.54 | 0.2549 | 0.2549 | 0.23485 | 37674 |
| 1744666140 | 0.2408 | 0.0069 | 2.95 | 0.2301 | 0.2594 | 0.2301 | 244978 |
| 1744406940 | 0.2339 | -0.00375 | -1.58 | 0.2393 | 0.2404 | 0.2301 | 181019 |
| 1744320120 | 0.23765 | -0.00242 | -1.01 | 0.2406 | 0.2406 | 0.2251 | 68993 |
| 1744234140 | 0.24007 | -0.00103 | -0.43 | 0.22 | 0.2408 | 0.2121 | 428722 |
| 1744147740 | 0.2411 | 0.0011 | 0.46 | 0.25 | 0.2669 | 0.2125 | 317567 |
| 1744061220 | 0.24 | -0.0113 | -4.50 | 0.25 | 0.2513 | 0.2208 | 314014 |
| 1743802020 | 0.2513 | -0.0187 | -6.93 | 0.27 | 0.27 | 0.24936 | 344050 |
| 1743715440 | 0.27 | -0.0097 | -3.47 | 0.27819 | 0.2817 | 0.2672 | 165433 |
| 1743629040 | 0.2797 | 0.01215 | 4.54 | 0.2651 | 0.2817 | 0.2651 | 109028 |
| 1743542640 | 0.26755 | -0.00895 | -3.24 | 0.272 | 0.2819999 | 0.2651 | 227610 |
| 1743456180 | 0.2765 | -0.006 | -2.12 | 0.2849 | 0.2859999 | 0.272 | 312574 |
| 1743197340 | 0.2824999 | 0.0009799 | 0.35 | 0.2794 | 0.2824999 | 0.2751 | 227138 |
| 1743110880 | 0.28152 | -0.01048 | -3.59 | 0.28535 | 0.29 | 0.2808 | 57110 |
| 1743024540 | 0.292 | -0.0003 | -0.10 | 0.2807 | 0.2923 | 0.2807 | 11654 |
| 1742938140 | 0.2923 | -0.0001 | -0.03 | 0.2888 | 0.2924 | 0.2801 | 89731 |
| 1742851200 | 0.2924 | 0.0024 | 0.83 | 0.292 | 0.3 | 0.2794 | 136198 |
| 1742592540 | 0.29 | 0.0073 | 2.58 | 0.274 | 0.29 | 0.274 | 156567 |
| 1742505960 | 0.2827 | -0.0023 | -0.81 | 0.2849999 | 0.3 | 0.2751 | 394170 |
| 1742419200 | 0.2849999 | 0.0222999 | 8.49 | 0.2641 | 0.2889 | 0.26 | 404004 |
| 1742333400 | 0.2627 | 0.0076 | 2.98 | 0.26 | 0.26369 | 0.2502 | 135454 |
| 1742246400 | 0.2551 | -0.00795 | -3.02 | 0.261 | 0.2681 | 0.2456 | 153522 |
| 1741987680 | 0.26305 | 0.02405 | 10.06 | 0.2381 | 0.2657 | 0.2381 | 315226 |
| 1741901340 | 0.239 | -0.0105 | -4.21 | 0.2495 | 0.2497 | 0.2387 | 142452 |
| 1741814940 | 0.2495 | -0.005425 | -2.13 | 0.2674 | 0.2674 | 0.24 | 319199 |
| 1741728480 | 0.254925 | -0.01253 | -4.68 | 0.268 | 0.268 | 0.2541 | 214748 |
| 1741641600 | 0.267455 | 0.003555 | 1.35 | 0.263 | 0.268 | 0.25 | 321740 |
| 1741386000 | 0.2639 | -0.0002 | -0.08 | 0.259 | 0.265 | 0.259 | 104938 |
| 1741300140 | 0.2641 | 0.0041 | 1.58 | 0.2649 | 0.2649 | 0.25 | 157204 |
| 1741213440 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.24505 | 145290 |
| 1741126800 | 0.26 | 0.00935 | 3.73 | 0.2512 | 0.2649 | 0.2452 | 192473 |
| 1741040760 | 0.25065 | -0.01425 | -5.38 | 0.2649 | 0.2649 | 0.2501 | 227190 |
| 1740781260 | 0.2649 | 0.0198 | 8.08 | 0.2452 | 0.2649 | 0.2451 | 324087 |
| 1740695340 | 0.2451 | -0.009785 | -3.84 | 0.2508 | 0.2511 | 0.2451 | 272521 |
| 1740608400 | 0.2548849 | -0.010115 | -3.82 | 0.2601 | 0.2601 | 0.2503 | 95756 |
| 1740522480 | 0.265 | 0.0012 | 0.45 | 0.2649 | 0.267 | 0.2601 | 405848 |
| 1740435600 | 0.2638 | -0.0009 | -0.34 | 0.261 | 0.27055 | 0.255 | 327737 |
| 1740176400 | 0.2647 | 0.0097 | 3.80 | 0.25 | 0.2711 | 0.25 | 195392 |
| 1740090480 | 0.255 | -0.008 | -3.04 | 0.2645 | 0.2698 | 0.25 | 214871 |
| 1740003960 | 0.263 | 0.0093 | 3.67 | 0.25 | 0.27 | 0.25 | 286418 |
| 1739917740 | 0.2537 | -0.0013 | -0.51 | 0.255 | 0.2577 | 0.24101 | 345049 |
| 1739572020 | 0.255 | -0.0006 | -0.23 | 0.26225 | 0.2644 | 0.25138 | 123290 |
| 1739485320 | 0.2556 | -0.0044 | -1.69 | 0.2599 | 0.2649 | 0.2451 | 270004 |
| 1739398920 | 0.26 | -0.00929 | -3.45 | 0.26634 | 0.2698999 | 0.2507 | 302487 |
| 1739312940 | 0.2692899 | -0.00675 | -2.45 | 0.2788 | 0.2788 | 0.2576 | 158098 |
| 1739226000 | 0.27604 | 0.00604 | 2.24 | 0.2577 | 0.27604 | 0.2576 | 59420 |
| 1738967160 | 0.27 | 0.006 | 2.27 | 0.25526 | 0.2731 | 0.25526 | 198164 |
| 1738880400 | 0.264 | -0.004065 | -1.52 | 0.2511 | 0.27 | 0.2511 | 286819 |
| 1738794000 | 0.268065 | 0.012715 | 4.98 | 0.269 | 0.269 | 0.24155 | 20584 |
| 1738708080 | 0.25535 | 0.010885 | 4.45 | 0.245 | 0.2666 | 0.245 | 219468 |
| 1738621740 | 0.244465 | -0.009135 | -3.60 | 0.253 | 0.25775 | 0.2353 | 358444 |
| 1738362000 | 0.2536 | -0.0014 | -0.55 | 0.2521 | 0.2565 | 0.2521 | 62513 |
| 1738276080 | 0.255 | -0.005 | -1.92 | 0.262 | 0.262 | 0.24378 | 179440 |
| 1738189740 | 0.26 | 0.00857 | 3.41 | 0.2547 | 0.2624 | 0.2494 | 236461 |
| 1738103280 | 0.25143 | -0.00163 | -0.64 | 0.2406 | 0.25292 | 0.2406 | 34246 |
| 1738016820 | 0.25306 | 0.00086 | 0.34 | 0.26 | 0.262 | 0.2301 | 501439 |
| 1737757440 | 0.2522 | -0.0093 | -3.56 | 0.262 | 0.2624 | 0.2494 | 142750 |
| 1737671220 | 0.2615 | -0.0112 | -4.11 | 0.2739 | 0.2739 | 0.2302 | 759241 |
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
