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 | 0.1717 | 55.6925072981 | 0.3083 | 0.51 | 0.3083 | 18133 | 0.42908558 | CS |
| 4 | 0.255 | 113.333333333 | 0.225 | 0.51 | 0.03 | 50106 | 0.20306201 | CS |
| 12 | 0.08 | 20 | 0.4 | 0.5197 | 0.03 | 22079 | 0.24461492 | CS |
| 26 | 0.094832 | 24.6209446268 | 0.385168 | 0.65 | 0.03 | 12533 | 0.27934426 | CS |
| 52 | -0.3 | -38.4615384615 | 0.78 | 0.98 | 0.03 | 10476 | 0.41283577 | CS |
| 156 | -0.3 | -38.4615384615 | 0.78 | 0.98 | 0.03 | 10476 | 0.41283577 | CS |
| 260 | -0.3 | -38.4615384615 | 0.78 | 0.98 | 0.03 | 10476 | 0.41283577 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733955900 | 0.48 | 0.085 | 21.52 | 0.35 | 0.4998 | 0.35 | 5346 |
| 1733869200 | 0.395 | -0.085 | -17.71 | 0.4879 | 0.5 | 0.353 | 8004 |
| 1733782800 | 0.48 | 0.036 | 8.11 | 0.4879 | 0.4879 | 0.4 | 15972 |
| 1733523600 | 0.444 | 0.044 | 11.00 | 0.4 | 0.488 | 0.4 | 7596 |
| 1733437500 | 0.4 | -0.02 | -4.76 | 0.51 | 0.51 | 0.351 | 5839 |
| 1733350980 | 0.42 | 0.057925 | 16.00 | 0.3083 | 0.498 | 0.3083 | 53254 |
| 1733264700 | 0.362075 | -0.016825 | -4.44 | 0.308 | 0.38 | 0.308 | 64962 |
| 1733178180 | 0.3789 | 0.0709 | 23.02 | 0.308 | 0.3799 | 0.308 | 25463 |
| 1732918200 | 0.308 | -0.042 | -12.00 | 0.35 | 0.38 | 0.308 | 25542 |
| 1732746540 | 0.35 | -0.03 | -7.89 | 0.3899 | 0.3899 | 0.3181 | 13748 |
| 1732660140 | 0.38 | 0.21 | 123.53 | 0.1999 | 0.43 | 0.19 | 36787 |
| 1732573560 | 0.17 | 0.02 | 13.33 | 0.149625 | 0.1999 | 0.149625 | 12151 |
| 1732314000 | 0.15 | -0.01 | -6.25 | 0.157 | 0.175 | 0.15 | 40806 |
| 1732227900 | 0.16 | -0.018 | -10.11 | 0.17 | 0.1742499 | 0.135 | 153533 |
| 1732141740 | 0.178 | -0.0005 | -0.28 | 0.15 | 0.1785 | 0.12 | 31448 |
| 1732054800 | 0.1785 | 0.0425 | 31.25 | 0.13 | 0.18 | 0.12 | 46932 |
| 1731968640 | 0.136 | -0.0015 | -1.09 | 0.135 | 0.136 | 0.125 | 10254 |
| 1731709260 | 0.1375 | 0.0025 | 1.85 | 0.144 | 0.144 | 0.13 | 21916 |
| 1731622800 | 0.135 | 0.025 | 22.73 | 0.13 | 0.15 | 0.11 | 75782 |
| 1731536760 | 0.11 | -0.12 | -52.17 | 0.225 | 0.225 | 0.03 | 302028 |
| 1731450480 | 0.23 | -0.17 | -42.50 | 0.36 | 0.3809 | 0.206 | 85805 |
| 1731363600 | 0.4 | -0.02 | -4.76 | 0.38 | 0.4283 | 0.36 | 15802 |
| 1731104400 | 0.42 | 0.035 | 9.09 | 0.39 | 0.43 | 0.382 | 23453 |
| 1731018540 | 0.385 | -0.005 | -1.28 | 0.38 | 0.423425 | 0.38 | 3659 |
| 1730931600 | 0.39 | -0.0021 | -0.54 | 0.3911 | 0.4194 | 0.3897 | 13043 |
| 1730845680 | 0.3921 | 0.001 | 0.26 | 0.3921 | 0.3921 | 0.3921 | 201 |
| 1730759160 | 0.3911 | -0.0089 | -2.23 | 0.3915 | 0.3915 | 0.3911 | 2749 |
| 1730496420 | 0.4 | 0.0089 | 2.28 | 0.3913 | 0.4499 | 0.3913 | 6400 |
| 1730409780 | 0.3911 | -0.0389 | -9.05 | 0.3911 | 0.42055 | 0.3911 | 4565 |
| 1730323500 | 0.43 | 0.04 | 10.26 | 0.3911 | 0.43045 | 0.3911 | 1539 |
| 1730237280 | 0.39 | -0.0405 | -9.41 | 0.392 | 0.4688 | 0.39 | 12847 |
| 1730150880 | 0.4305 | -0.0095 | -2.16 | 0.4305 | 0.4305 | 0.4305 | 773 |
| 1729891500 | 0.44 | -0.0298 | -6.34 | 0.4698 | 0.4698 | 0.44 | 5601 |
| 1729805160 | 0.4698 | 0.0528 | 12.66 | 0.39505 | 0.4698 | 0.39505 | 14189 |
| 1729718940 | 0.417 | 0.017 | 4.25 | 0.4 | 0.42905 | 0.4 | 1732 |
| 1729632300 | 0.4 | 0 | 0.00 | 0.3901 | 0.4 | 0.3901 | 1740 |
| 1729545600 | 0.4 | -0.034625 | -7.97 | 0.3902 | 0.40965 | 0.3902 | 716 |
| 1729286400 | 0.434625 | -0.013375 | -2.99 | 0.3917 | 0.468 | 0.3902 | 8563 |
| 1729200000 | 0.448 | 0.008 | 1.82 | 0.3902 | 0.448 | 0.3902 | 5349 |
| 1729114020 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1729027620 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1728941220 | 0.44 | -0.01 | -2.22 | 0.3902 | 0.468 | 0.3902 | 7916 |
| 1728681900 | 0.45 | 0.025 | 5.88 | 0.45 | 0.468 | 0.3902 | 21809 |
| 1728595560 | 0.425 | 0.0150001 | 3.66 | 0.3901 | 0.425 | 0.3901 | 782 |
| 1728508800 | 0.4099999 | -0.02763 | -6.31 | 0.3931 | 0.4099999 | 0.3931 | 1483 |
| 1728422580 | 0.43763 | 0.00263 | 0.60 | 0.42 | 0.43763 | 0.4099999 | 12311 |
| 1728336000 | 0.435 | -0.02 | -4.40 | 0.4698 | 0.4698 | 0.435 | 1210 |
| 1728077220 | 0.455 | -0.015 | -3.19 | 0.4205 | 0.4699 | 0.42 | 3799 |
| 1727990760 | 0.47 | 0.0590001 | 14.36 | 0.42 | 0.47 | 0.42 | 1395 |
| 1727904000 | 0.4109999 | -0.059 | -12.55 | 0.4099999 | 0.4699 | 0.4099999 | 2120 |
| 1727818140 | 0.47 | 0.05 | 11.90 | 0.42 | 0.47 | 0.42 | 2864 |
| 1727731380 | 0.42 | -0.05 | -10.64 | 0.4699 | 0.4699 | 0.42 | 578 |
| 1727472000 | 0.47 | 0.02 | 4.44 | 0.42867 | 0.47 | 0.42867 | 5656 |
| 1727386200 | 0.45 | 0 | 0.00 | 0.45 | 0.4699 | 0.45 | 22785 |
| 1727299200 | 0.45 | -0.012215 | -2.64 | 0.45 | 0.45 | 0.45 | 3320 |
| 1727212800 | 0.462215 | -0.02521 | -5.17 | 0.46745 | 0.47 | 0.45 | 1998 |
| 1727126940 | 0.487425 | 0.0774251 | 18.88 | 0.463965 | 0.4998 | 0.463965 | 2366 |
| 1726867200 | 0.4099999 | 0 | 0.00 | 0.4999 | 0.4999 | 0.4099999 | 1881 |
| 1726781220 | 0.4099999 | 0.0099999 | 2.50 | 0.4 | 0.5197 | 0.4 | 2958 |
| 1726694460 | 0.4 | -0.02 | -4.76 | 0.4 | 0.4 | 0.4 | 512 |
| 1726608240 | 0.42 | 0.0038 | 0.91 | 0.43245 | 0.43245 | 0.4 | 957 |
| 1726521720 | 0.4162 | -0.0288 | -6.47 | 0.4948 | 0.4948 | 0.39 | 1017 |
| 1726262940 | 0.445 | -0.03 | -6.32 | 0.475 | 0.475 | 0.39 | 2534 |
| 1726176540 | 0.475 | 0.04186 | 9.66 | 0.39 | 0.475 | 0.39 | 1110 |
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
