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 | 0 | 0.02655 | 0.02655 | 0.02655 | 1000 | 0.02655 | CS |
| 4 | -0.00745 | -21.9117647059 | 0.034 | 0.035 | 0.022 | 23796 | 0.02914636 | CS |
| 12 | -0.03845 | -59.1538461538 | 0.065 | 0.1 | 0.022 | 24102 | 0.05080701 | CS |
| 26 | -0.03245 | -55 | 0.059 | 0.1 | 0.022 | 20369 | 0.05211009 | CS |
| 52 | -0.19345 | -87.9318181818 | 0.22 | 0.25 | 0.022 | 22669 | 0.06438648 | CS |
| 156 | -0.02045 | -43.5106382979 | 0.047 | 0.95 | 0.022 | 25672 | 0.17201737 | CS |
| 260 | -0.06345 | -70.5 | 0.09 | 0.95 | 0.021 | 22497 | 0.16887845 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745357340 | 0.02655 | 0 | 0.00 | 0.02655 | 0.02655 | 0.02655 | 0 |
| 1745270940 | 0.02655 | 0 | 0.00 | 0.02655 | 0.02655 | 0.02655 | 0 |
| 1744925340 | 0.02655 | 0 | 0.00 | 0.02655 | 0.02655 | 0.02655 | 0 |
| 1744838940 | 0.02655 | -0.00145 | -5.18 | 0.02655 | 0.02655 | 0.02655 | 1000 |
| 1744752540 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1744666140 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 252 |
| 1744406940 | 0.028 | -0.002 | -6.67 | 0.0251 | 0.028 | 0.0251 | 10988 |
| 1744320120 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 175 |
| 1744234140 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1744147740 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 283 |
| 1744061220 | 0.03 | 0.008 | 36.36 | 0.03 | 0.03 | 0.03 | 542 |
| 1743802020 | 0.022 | -0.0026 | -10.57 | 0.022 | 0.022 | 0.022 | 1100 |
| 1743715440 | 0.0246 | -0.0054 | -18.00 | 0.026328 | 0.026328 | 0.0246 | 40500 |
| 1743629040 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 10000 |
| 1743542640 | 0.03 | 0.002 | 7.14 | 0.028 | 0.035 | 0.027 | 199900 |
| 1743456180 | 0.028 | -0.00072 | -2.51 | 0.028 | 0.028 | 0.028 | 5000 |
| 1743197280 | 0.02872 | 0 | 0.00 | 0.02872 | 0.02872 | 0.02872 | 0 |
| 1743110880 | 0.02872 | -0.00128 | -4.27 | 0.02872 | 0.02872 | 0.02872 | 500 |
| 1743024540 | 0.03 | -0.011 | -26.83 | 0.034 | 0.034 | 0.03 | 39106 |
| 1742938200 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1742851800 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1742592600 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1742506200 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1742419800 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1742333400 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1742246400 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 10000 |
| 1741987740 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1741901340 | 0.041 | 0.001 | 2.50 | 0.041 | 0.041 | 0.041 | 200 |
| 1741814400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1741728000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1741641600 | 0.04 | -0.005 | -11.11 | 0.05 | 0.05 | 0.04 | 101140 |
| 1741386000 | 0.045 | -0.0048 | -9.64 | 0.045 | 0.045 | 0.045 | 7000 |
| 1741300140 | 0.0497999 | -0.0134 | -21.20 | 0.06 | 0.06 | 0.0497999 | 55766 |
| 1741213560 | 0.0632 | 0 | 0.00 | 0.0632 | 0.0632 | 0.0632 | 0 |
| 1741127160 | 0.0632 | 0 | 0.00 | 0.0632 | 0.0632 | 0.0632 | 0 |
| 1741040760 | 0.0632 | -0.02506 | -28.39 | 0.07953 | 0.07953 | 0.0622 | 60138 |
| 1740781200 | 0.08826 | 0 | 0.00 | 0.08826 | 0.08826 | 0.08826 | 0 |
| 1740694800 | 0.08826 | 0 | 0.00 | 0.08826 | 0.08826 | 0.08826 | 0 |
| 1740608400 | 0.08826 | -0.01164 | -11.65 | 0.0708 | 0.08826 | 0.0708 | 4100 |
| 1740522480 | 0.0999 | 0.0291 | 41.10 | 0.0999 | 0.0999 | 0.0999 | 3000 |
| 1740436080 | 0.0708 | 0 | 0.00 | 0.0708 | 0.0708 | 0.0708 | 0 |
| 1740176880 | 0.0708 | 0 | 0.00 | 0.0708 | 0.0708 | 0.0708 | 0 |
| 1740090480 | 0.0708 | -0.0142 | -16.71 | 0.085 | 0.0882 | 0.0708 | 40453 |
| 1740003720 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1739917320 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1739571720 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1739485320 | 0.085 | -0.015 | -15.00 | 0.085 | 0.085 | 0.085 | 535 |
| 1739399340 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1739312940 | 0.1 | 0.0199 | 24.84 | 0.0998 | 0.1 | 0.09745 | 70155 |
| 1739226000 | 0.0801 | -0.004925 | -5.79 | 0.0801 | 0.0801 | 0.0801 | 105 |
| 1738966800 | 0.085025 | 0 | 0.00 | 0.085025 | 0.085025 | 0.085025 | 0 |
| 1738880400 | 0.085025 | 0.000125 | 0.15 | 0.0801 | 0.0869 | 0.075 | 35400 |
| 1738794000 | 0.0849 | 0 | 0.00 | 0.07 | 0.0849 | 0.07 | 8600 |
| 1738708140 | 0.0849 | 0 | 0.00 | 0.0849 | 0.0849 | 0.0849 | 0 |
| 1738621740 | 0.0849 | -0.00745 | -8.07 | 0.0849 | 0.0849 | 0.0849 | 116 |
| 1738362000 | 0.09235 | 0.01235 | 15.44 | 0.09235 | 0.09235 | 0.09235 | 100 |
| 1738276080 | 0.08 | 0.015 | 23.08 | 0.0999 | 0.0999 | 0.08 | 15100 |
| 1738189740 | 0.065 | 0.0049 | 8.15 | 0.065 | 0.065 | 0.065 | 50000 |
| 1738103220 | 0.0601 | 0 | 0.00 | 0.0601 | 0.0601 | 0.0601 | 0 |
| 1738016820 | 0.0601 | -0.0049 | -7.54 | 0.0601 | 0.0601 | 0.0601 | 28200 |
| 1737757440 | 0.065 | -0.0349 | -34.93 | 0.065 | 0.065 | 0.065 | 13000 |
| 1737671220 | 0.0999 | 0.02985 | 42.61 | 0.0999 | 0.0999 | 0.0999 | 100 |
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
