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 | 0.019009 | 211.422533645 | 0.008991 | 0.028 | 0.005994 | 3737424 | 0.01731639 | CS |
| 4 | 0.0156124 | 126.032484097 | 0.0123876 | 0.028 | 0.0052947 | 1046940 | 0.01630492 | CS |
| 12 | 0.0225055 | 409.600509601 | 0.0054945 | 0.028 | 0.0027972 | 560238 | 0.01381179 | CS |
| 26 | 0.0114166 | 68.8435423375 | 0.0165834 | 0.028 | 0.0027972 | 361628 | 0.0127126 | CS |
| 52 | 0.025003 | 834.267600934 | 0.002997 | 0.028 | 0.0027972 | 284791 | 0.01274552 | CS |
| 156 | -0.24173 | -89.6192488785 | 0.26973 | 0.3221775 | 0.0011988 | 221246 | 0.02416442 | CS |
| 260 | -0.60137001 | -95.5511067329 | 0.62937001 | 1.81818002 | 0.0011988 | 179814 | 0.20620201 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 0.028 | 0.0091 | 48.15 | 0.0185 | 0.028 | 0.0185 | 10307591 |
| 1732573560 | 0.0189 | 0.0067122 | 55.07 | 0.013 | 0.0228 | 0.013 | 14707990 |
| 1732314000 | 0.0121878 | 0.0016484 | 15.64 | 0.010989 | 0.0128871 | 0.010989 | 2321377 |
| 1732227900 | 0.0105394 | 0.0011988 | 12.83 | 0.0082917 | 0.0118881 | 0.005994 | 1465948 |
| 1732141740 | 0.0093406 | -0.000649 | -6.50 | 0.0074925 | 0.00999 | 0.0074925 | 62617 |
| 1732054800 | 0.00999 | 0.0016983 | 20.48 | 0.008991 | 0.00999 | 0.0074925 | 133169 |
| 1731968640 | 0.0082917 | 0.001049 | 14.48 | 0.0076923 | 0.0097402 | 0.006993 | 367018 |
| 1731709260 | 0.0072427 | -0.000295 | -3.91 | 0.0075924 | 0.0075924 | 0.0067932 | 26466 |
| 1731622800 | 0.0075374 | 0.0007442 | 10.96 | 0.005994 | 0.0075924 | 0.005994 | 171789 |
| 1731536760 | 0.0067932 | -0.0001 | -1.45 | 0.005994 | 0.0077922 | 0.0052947 | 664584 |
| 1731450480 | 0.0068931 | -0.000899 | -11.54 | 0.0098901 | 0.0098901 | 0.0052947 | 71830 |
| 1731363600 | 0.0077922 | -0.002098 | -21.21 | 0.0098901 | 0.0098901 | 0.0065934 | 284284 |
| 1731104400 | 0.0098901 | 0.0016983 | 20.73 | 0.0098901 | 0.0098901 | 0.0064935 | 11082 |
| 1731018540 | 0.0081918 | 0.0005994 | 7.89 | 0.0075924 | 0.0098901 | 0.0074925 | 258781 |
| 1730931600 | 0.0075924 | -0.003347 | -30.60 | 0.00999 | 0.0120879 | 0.0075924 | 90016 |
| 1730845680 | 0.010939 | 0.001948 | 21.67 | 0.0118881 | 0.0118881 | 0.0065934 | 47876 |
| 1730759160 | 0.008991 | 0.0001 | 1.12 | 0.0114885 | 0.0117032 | 0.0083666 | 42070 |
| 1730496420 | 0.0088911 | -0.001898 | -17.59 | 0.0100899 | 0.0114885 | 0.0088911 | 87530 |
| 1730409780 | 0.0107892 | -0.00045 | -4.00 | 0.010989 | 0.0114635 | 0.0100899 | 23095 |
| 1730323500 | 0.0112387 | -0.00025 | -2.18 | 0.0114885 | 0.0114885 | 0.010989 | 9558 |
| 1730237280 | 0.0114885 | 0.0003996 | 3.60 | 0.0123876 | 0.0123876 | 0.010989 | 97940 |
| 1730150880 | 0.0110889 | -0.001299 | -10.49 | 0.0105894 | 0.0121878 | 0.00999 | 49086 |
| 1729891500 | 0.0123876 | 0.0004696 | 3.94 | 0.0122877 | 0.0123876 | 0.0114885 | 249831 |
| 1729805160 | 0.011918 | 0.0002297 | 1.97 | 0.010989 | 0.011918 | 0.010989 | 61019 |
| 1729718940 | 0.0116883 | -0.001299 | -10.00 | 0.0110889 | 0.0137862 | 0.0106893 | 762760 |
| 1729632300 | 0.012987 | 0.0010989 | 9.24 | 0.0110889 | 0.0136863 | 0.0110889 | 664278 |
| 1729545600 | 0.0118881 | -0.0001 | -0.83 | 0.010989 | 0.0137862 | 0.010989 | 225905 |
| 1729286400 | 0.011988 | -0.000999 | -7.69 | 0.0134865 | 0.0134865 | 0.0110889 | 194338 |
| 1729200000 | 0.012987 | 0.002997 | 30.00 | 0.0100899 | 0.0137862 | 0.0100899 | 1649765 |
| 1729113960 | 0.00999 | 0.001998 | 25.00 | 0.0081918 | 0.0136863 | 0.0080919 | 254607 |
| 1729027680 | 0.007992 | -0.005145 | -39.16 | 0.0131868 | 0.0137862 | 0.0065934 | 205830 |
| 1728941220 | 0.0131368 | -0.000749 | -5.39 | 0.011988 | 0.0137862 | 0.011988 | 14957 |
| 1728681900 | 0.0138861 | 0.0008991 | 6.92 | 0.0136863 | 0.013986 | 0.0117382 | 471865 |
| 1728595560 | 0.012987 | 0.0015385 | 13.44 | 0.0110389 | 0.0136863 | 0.0110389 | 656946 |
| 1728508800 | 0.0114485 | -0.00044 | -3.70 | 0.0122877 | 0.0122877 | 0.0107892 | 61919 |
| 1728422580 | 0.0118881 | 0.0027972 | 30.77 | 0.0096903 | 0.0131868 | 0.0096903 | 1737246 |
| 1728336000 | 0.0090909 | 0.0005994 | 7.06 | 0.0097902 | 0.0097902 | 0.0084915 | 133298 |
| 1728077220 | 0.0084915 | 0.0013487 | 18.88 | 0.0072927 | 0.0103896 | 0.0072927 | 1047886 |
| 1727990760 | 0.0071428 | 0.0018481 | 34.90 | 0.0062437 | 0.0074925 | 0.0062437 | 642652 |
| 1727904000 | 0.0052947 | -0.001199 | -18.46 | 0.0058941 | 0.0064935 | 0.0052947 | 10620 |
| 1727818140 | 0.0064935 | 0.0013986 | 27.45 | 0.0071928 | 0.0071928 | 0.0050949 | 74754 |
| 1727731380 | 0.0050949 | 0.001049 | 25.93 | 0.0044555 | 0.0050949 | 0.0044555 | 60472 |
| 1727472000 | 0.0040459 | -0.00015 | -3.58 | 0.0031968 | 0.0042157 | 0.0027972 | 2232 |
| 1727386200 | 0.0041958 | 0.0001998 | 5.00 | 0.0051948 | 0.0051948 | 0.0035964 | 176915 |
| 1727299200 | 0.003996 | -0.0003 | -6.98 | 0.004995 | 0.004995 | 0.003996 | 129946 |
| 1727212800 | 0.0042957 | -0.000799 | -15.68 | 0.0041958 | 0.004995 | 0.0041958 | 133793 |
| 1727126940 | 0.0050949 | -0.002198 | -30.14 | 0.0041958 | 0.005994 | 0.0041958 | 311273 |
| 1726867200 | 0.0072927 | 0.0022977 | 46.00 | 0.0072927 | 0.0072927 | 0.0044955 | 50517 |
| 1726781220 | 0.004995 | 0.0001749 | 3.63 | 0.005994 | 0.0066933 | 0.0045954 | 177933 |
| 1726694460 | 0.0048201 | -0.000874 | -15.35 | 0.0103896 | 0.0103896 | 0.0040959 | 14858 |
| 1726608240 | 0.0056943 | 0.0011988 | 26.67 | 0.004995 | 0.0056943 | 0.0040959 | 367796 |
| 1726521720 | 0.0044955 | -0.0004 | -8.17 | 0.0047952 | 0.0072927 | 0.0044955 | 411656 |
| 1726262940 | 0.0048951 | 0.0001 | 2.09 | 0.0047952 | 0.005994 | 0.0047952 | 140353 |
| 1726176540 | 0.0047952 | -0.0002 | -4.00 | 0.0053946 | 0.0054545 | 0.0047952 | 37069 |
| 1726090140 | 0.004995 | -0.000814 | -14.01 | 0.0057942 | 0.0061688 | 0.004995 | 76707 |
| 1726003500 | 0.0058091 | -0.001484 | -20.35 | 0.0072927 | 0.0072927 | 0.004995 | 579296 |
| 1725917160 | 0.0072927 | 0.0022977 | 46.00 | 0.0056943 | 0.0072927 | 0.004995 | 166148 |
| 1725658020 | 0.004995 | -0.00035 | -6.55 | 0.004995 | 0.0050299 | 0.004995 | 4389 |
| 1725571440 | 0.0053446 | -0.00035 | -6.15 | 0.004995 | 0.0056943 | 0.004995 | 97810 |
| 1725485040 | 0.0056943 | 0.0003947 | 7.45 | 0.0062437 | 0.0062437 | 0.004995 | 292570 |
| 1725398880 | 0.0052996 | -0.000495 | -8.54 | 0.0054945 | 0.0064935 | 0.0052996 | 286851 |
| 1725053340 | 0.0057942 | -0.000509 | -8.07 | 0.0051948 | 0.006993 | 0.0051948 | 111271 |
| 1724966400 | 0.0063036 | 0.0006093 | 10.70 | 0.0065934 | 0.0072927 | 0.0057942 | 279348 |
| 1724880360 | 0.0056943 | -0.00015 | -2.57 | 0.0055944 | 0.0072927 | 0.0055944 | 357580 |
| 1724794080 | 0.0058441 | -0.000649 | -9.99 | 0.0055944 | 0.0066133 | 0.0055944 | 39030 |
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
