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 | 0.009985 | 21.2446808511 | 0.047 | 0.06462 | 0.035 | 721821 | 0.05387946 | CS |
| 4 | -0.000915 | -1.58031088083 | 0.0579 | 0.06462 | 0.035 | 351121 | 0.05228026 | CS |
| 12 | -0.001065 | -1.834625323 | 0.05805 | 0.0824 | 0.035 | 495673 | 0.05962087 | CS |
| 26 | -0.015015 | -20.8541666667 | 0.072 | 0.1129 | 0.035 | 480551 | 0.06908868 | CS |
| 52 | 0.028485 | 99.9473684211 | 0.0285 | 0.1289 | 0.022 | 594733 | 0.06095004 | CS |
| 156 | -0.312815 | -84.5903190914 | 0.3698 | 0.485 | 0.021 | 449556 | 0.08683322 | CS |
| 260 | 0.050085 | 725.869565217 | 0.0069 | 1.5 | 0.0033 | 362975 | 0.07294008 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.056985 | 0.003985 | 7.52 | 0.053 | 0.06 | 0.0521 | 342689 |
| 1732746540 | 0.053 | -0.00155 | -2.84 | 0.0521 | 0.06462 | 0.0521 | 845362 |
| 1732660140 | 0.05455 | -0.00295 | -5.13 | 0.05355 | 0.05455 | 0.0521 | 18600 |
| 1732573560 | 0.0575 | 0.0135 | 30.68 | 0.0471 | 0.06369 | 0.0471 | 1647127 |
| 1732314000 | 0.044 | -0.003675 | -7.71 | 0.047 | 0.05 | 0.035 | 488483 |
| 1732227900 | 0.047675 | -0.000825 | -1.70 | 0.049 | 0.052 | 0.0475 | 165118 |
| 1732141740 | 0.0485 | 0.0005 | 1.04 | 0.05 | 0.05 | 0.0485 | 23969 |
| 1732054800 | 0.048 | -0.0084 | -14.89 | 0.0446999 | 0.04975 | 0.0425 | 754848 |
| 1731968640 | 0.0564 | 0.0024 | 4.44 | 0.054 | 0.0564 | 0.04475 | 304599 |
| 1731709260 | 0.054 | 0.002 | 3.85 | 0.0503 | 0.054745 | 0.0425 | 323809 |
| 1731622800 | 0.052 | 0.003315 | 6.81 | 0.04895 | 0.0568 | 0.0489 | 284725 |
| 1731536760 | 0.048685 | -0.003715 | -7.09 | 0.04995 | 0.05 | 0.04395 | 162963 |
| 1731450480 | 0.0524 | 0.00405 | 8.38 | 0.04705 | 0.0524 | 0.0438 | 304069 |
| 1731363600 | 0.04835 | -0.0019 | -3.78 | 0.0471 | 0.057 | 0.0471 | 343518 |
| 1731104400 | 0.05025 | -0.00375 | -6.94 | 0.0517 | 0.0538 | 0.0495 | 207744 |
| 1731018540 | 0.054 | -0.00075 | -1.37 | 0.05385 | 0.054 | 0.0502 | 65868 |
| 1730931600 | 0.05475 | -0.00525 | -8.75 | 0.0566 | 0.05927 | 0.051925 | 91274 |
| 1730845680 | 0.06 | 0.006 | 11.11 | 0.057 | 0.063 | 0.0547 | 63331 |
| 1730759160 | 0.054 | 0.004 | 8.00 | 0.0542 | 0.0542 | 0.0495 | 198925 |
| 1730496420 | 0.05 | -0.007 | -12.28 | 0.0579 | 0.0593 | 0.0485 | 489261 |
| 1730409780 | 0.057 | 0.0049 | 9.40 | 0.055 | 0.057 | 0.0516 | 187174 |
| 1730323500 | 0.0521 | -0.00695 | -11.77 | 0.05905 | 0.05905 | 0.0501 | 445139 |
| 1730237280 | 0.05905 | -0.0077 | -11.54 | 0.067 | 0.067 | 0.0584 | 153630 |
| 1730150880 | 0.06675 | -0.0065 | -8.87 | 0.0709999 | 0.0709999 | 0.0635 | 97300 |
| 1729891500 | 0.07325 | -0.00475 | -6.09 | 0.0752 | 0.0776 | 0.067 | 181347 |
| 1729805160 | 0.078 | -0.0016 | -2.01 | 0.0796999 | 0.0796999 | 0.075 | 147674 |
| 1729718940 | 0.0796 | 0.0057001 | 7.71 | 0.0775 | 0.0824 | 0.0661 | 1914601 |
| 1729632300 | 0.0738999 | 0.0082999 | 12.65 | 0.07 | 0.0738999 | 0.0621 | 608550 |
| 1729545600 | 0.0656 | -0.00535 | -7.54 | 0.074 | 0.074 | 0.06335 | 229687 |
| 1729286400 | 0.07095 | -0.00805 | -10.19 | 0.0789 | 0.0789 | 0.067 | 148608 |
| 1729200000 | 0.079 | 0.0301 | 61.55 | 0.049 | 0.079315 | 0.0381 | 4479241 |
| 1729113960 | 0.0489 | 0.0075 | 18.12 | 0.04105 | 0.05594 | 0.036 | 1764347 |
| 1729027680 | 0.0414 | 0.0006 | 1.47 | 0.038 | 0.0425 | 0.038 | 1061512 |
| 1728941220 | 0.0408 | -0.0059 | -12.63 | 0.0459 | 0.046 | 0.0375 | 848113 |
| 1728681900 | 0.0467 | -0.0023 | -4.69 | 0.048 | 0.04905 | 0.039 | 1485903 |
| 1728595560 | 0.049 | 0.00075 | 1.55 | 0.047 | 0.049 | 0.047 | 431658 |
| 1728508800 | 0.04825 | -0.00325 | -6.31 | 0.0507 | 0.0514 | 0.0465 | 370037 |
| 1728422580 | 0.0515 | -0.002495 | -4.62 | 0.0575 | 0.0575 | 0.048 | 496035 |
| 1728336000 | 0.053995 | -0.002905 | -5.11 | 0.0531 | 0.0544 | 0.0480999 | 370685 |
| 1728077220 | 0.0569 | 0.00135 | 2.43 | 0.057 | 0.057 | 0.0525 | 66154 |
| 1727990760 | 0.05555 | -0.00235 | -4.06 | 0.05525 | 0.0593 | 0.0524 | 239093 |
| 1727904000 | 0.0579 | -0.00058 | -0.99 | 0.05813 | 0.06 | 0.0515 | 560411 |
| 1727818140 | 0.05848 | 0.00048 | 0.83 | 0.0582 | 0.0585 | 0.0554 | 189536 |
| 1727731380 | 0.058 | 0.00523 | 9.91 | 0.053 | 0.0589 | 0.053 | 346351 |
| 1727472000 | 0.05277 | -0.00663 | -11.16 | 0.0589 | 0.0589 | 0.0509999 | 204512 |
| 1727386200 | 0.0594 | 0.0025 | 4.39 | 0.0527 | 0.0599 | 0.0527 | 102620 |
| 1727299200 | 0.0569 | 0.00475 | 9.11 | 0.0525 | 0.0599 | 0.04925 | 284676 |
| 1727212800 | 0.05215 | -0.00645 | -11.01 | 0.058285 | 0.058285 | 0.0509999 | 411126 |
| 1727126940 | 0.0586 | -0.0013 | -2.17 | 0.0563 | 0.0599 | 0.056 | 182761 |
| 1726867200 | 0.0599 | 0.002265 | 3.93 | 0.065 | 0.065 | 0.056 | 630794 |
| 1726781220 | 0.057635 | -0.007365 | -11.33 | 0.062 | 0.062 | 0.0564 | 796340 |
| 1726694460 | 0.065 | 0.00115 | 1.80 | 0.062 | 0.0675 | 0.0602 | 284280 |
| 1726608240 | 0.06385 | 0.00535 | 9.15 | 0.056 | 0.06385 | 0.056 | 287890 |
| 1726521720 | 0.0585 | 0.002 | 3.54 | 0.0575 | 0.0599 | 0.0575 | 175556 |
| 1726262940 | 0.0565 | -0.00195 | -3.34 | 0.05915 | 0.05954 | 0.056 | 334662 |
| 1726176540 | 0.05845 | -0.00053 | -0.90 | 0.0582 | 0.0625 | 0.058 | 219680 |
| 1726090140 | 0.05898 | -0.00357 | -5.71 | 0.0645 | 0.065 | 0.05898 | 380229 |
| 1726003500 | 0.06255 | -0.00485 | -7.20 | 0.06542 | 0.0675 | 0.0603 | 360179 |
| 1725917160 | 0.0674 | 0.0084 | 14.24 | 0.058 | 0.0685 | 0.058 | 823506 |
| 1725658020 | 0.059 | 0.0005 | 0.85 | 0.05805 | 0.059 | 0.057 | 271800 |
| 1725571440 | 0.0585 | -0.0005 | -0.85 | 0.0573 | 0.06038 | 0.057 | 140794 |
| 1725485040 | 0.059 | -0.006 | -9.23 | 0.0571 | 0.064 | 0.0571 | 188130 |
| 1725398880 | 0.065 | -0.0025 | -3.70 | 0.067 | 0.067 | 0.0571 | 512541 |
| 1725053340 | 0.0675 | 0.005 | 8.00 | 0.0625 | 0.0675 | 0.06175 | 338156 |
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
