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 | -0.00355 | -8.67970660147 | 0.0409 | 0.0409 | 0.035 | 43086 | 0.03731029 | CS |
| 4 | -0.01265 | -25.3 | 0.05 | 0.052 | 0.035 | 23259 | 0.04373361 | CS |
| 12 | -0.01015 | -21.3684210526 | 0.0475 | 0.0581 | 0.035 | 26725 | 0.04520421 | CS |
| 26 | -0.03265 | -46.6428571429 | 0.07 | 0.0895 | 0.035 | 22066 | 0.0520769 | CS |
| 52 | -0.07905 | -67.912371134 | 0.1164 | 0.147 | 0.035 | 40336 | 0.07866698 | CS |
| 156 | -0.84955 | -95.7887022212 | 0.8869 | 1.23 | 0.035 | 39678 | 0.31593233 | CS |
| 260 | 0.02495 | 201.209677419 | 0.0124 | 1.505 | 1.0E-6 | 67434 | 0.60829657 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.0367 | -0.0034 | -8.48 | 0.037 | 0.0400999 | 0.035 | 108969 |
| 1732746540 | 0.0400999 | -0.00055 | -1.35 | 0.03855 | 0.0400999 | 0.03855 | 2290 |
| 1732660140 | 0.04065 | -0.008361 | -17.06 | 0.0409 | 0.0409 | 0.04065 | 18000 |
| 1732573200 | 0.049011 | 0 | 0.00 | 0.049011 | 0.049011 | 0.049011 | 0 |
| 1732314000 | 0.049011 | 0.010411 | 26.97 | 0.04455 | 0.049011 | 0.04455 | 13865 |
| 1732227900 | 0.0386 | 2.5E-5 | 0.06 | 0.0386 | 0.0386 | 0.0386 | 11300 |
| 1732141740 | 0.038575 | -0.005375 | -12.23 | 0.0388999 | 0.0388999 | 0.038575 | 650 |
| 1732054800 | 0.04395 | 0.0051 | 13.13 | 0.04395 | 0.04395 | 0.04395 | 5050 |
| 1731968640 | 0.03885 | 0.00385 | 11.00 | 0.036 | 0.0437 | 0.036 | 16300 |
| 1731709260 | 0.035 | -0.0066 | -15.87 | 0.05 | 0.05 | 0.035 | 8500 |
| 1731622800 | 0.0416 | -0.0004 | -0.95 | 0.0416 | 0.0416 | 0.0416 | 9000 |
| 1731536880 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1731450480 | 0.042 | -0.00295 | -6.56 | 0.042 | 0.042 | 0.042 | 800 |
| 1731363600 | 0.0449499 | 0.0018899 | 4.39 | 0.0405 | 0.0449499 | 0.04 | 33850 |
| 1731104400 | 0.04306 | -0.00094 | -2.14 | 0.0415 | 0.052 | 0.0415 | 1728 |
| 1731018540 | 0.044 | 0 | 0.00 | 0.0451 | 0.0451 | 0.044 | 718 |
| 1730931600 | 0.044 | -0.002 | -4.35 | 0.044 | 0.0488 | 0.044 | 12085 |
| 1730845680 | 0.046 | -0.004 | -8.00 | 0.04919 | 0.04919 | 0.046 | 1502 |
| 1730759160 | 0.05 | 0.0021501 | 4.49 | 0.05 | 0.05027 | 0.05 | 150800 |
| 1730496420 | 0.0478499 | 0.0004499 | 0.95 | 0.044 | 0.0478499 | 0.044 | 5018 |
| 1730409780 | 0.0474 | 0.0010001 | 2.16 | 0.04735 | 0.0474 | 0.04735 | 2200 |
| 1730323500 | 0.0463999 | -0.0035 | -7.01 | 0.0463999 | 0.0463999 | 0.0463999 | 260 |
| 1730237280 | 0.0499 | -0.0012 | -2.35 | 0.0547 | 0.0581 | 0.0499 | 19190 |
| 1730150880 | 0.0511 | -0.0059 | -10.35 | 0.05484 | 0.05484 | 0.044 | 104557 |
| 1729891500 | 0.057 | 0.003535 | 6.61 | 0.0581 | 0.0581 | 0.05528 | 18177 |
| 1729805160 | 0.053465 | -0.001135 | -2.08 | 0.055 | 0.05647 | 0.053465 | 19310 |
| 1729718940 | 0.0546 | -0.00035 | -0.64 | 0.0546 | 0.0546 | 0.0546 | 732 |
| 1729632300 | 0.05495 | 0.00135 | 2.52 | 0.0553 | 0.0553 | 0.0509999 | 19000 |
| 1729545600 | 0.0536 | 0.01615 | 43.12 | 0.035 | 0.05678 | 0.035 | 71170 |
| 1729286400 | 0.03745 | 0.00145 | 4.03 | 0.03745 | 0.03745 | 0.03745 | 1733 |
| 1729200360 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1729113960 | 0.036 | 0.001 | 2.86 | 0.036 | 0.036 | 0.036 | 350 |
| 1729027680 | 0.035 | -0.0015 | -4.11 | 0.03843 | 0.03843 | 0.035 | 5477 |
| 1728941220 | 0.0365 | 0.0008 | 2.24 | 0.0365 | 0.0365 | 0.0365 | 200 |
| 1728681900 | 0.0357 | 0.0005 | 1.42 | 0.0357 | 0.0357 | 0.0357 | 2015 |
| 1728595560 | 0.0352 | -0.0037 | -9.51 | 0.0396 | 0.0396 | 0.0352 | 203246 |
| 1728508800 | 0.0388999 | -0.0046 | -10.57 | 0.0388999 | 0.0388999 | 0.0388999 | 416 |
| 1728422580 | 0.0434999 | -0.0001 | -0.23 | 0.0434999 | 0.0434999 | 0.0434999 | 1000 |
| 1728336360 | 0.0436 | 0 | 0.00 | 0.0436 | 0.0436 | 0.0436 | 0 |
| 1728077160 | 0.0436 | 0 | 0.00 | 0.0436 | 0.0436 | 0.0436 | 0 |
| 1727990760 | 0.0436 | -0.0042 | -8.79 | 0.04465 | 0.04465 | 0.0436 | 600 |
| 1727904540 | 0.0478 | 0 | 0.00 | 0.0478 | 0.0478 | 0.0478 | 0 |
| 1727818140 | 0.0478 | 0.0001 | 0.21 | 0.0477 | 0.0478 | 0.0477 | 15950 |
| 1727731200 | 0.0477 | 0 | 0.00 | 0.0477 | 0.0477 | 0.0477 | 0 |
| 1727472000 | 0.0477 | -0.0012 | -2.45 | 0.04675 | 0.0477 | 0.04675 | 14000 |
| 1727386200 | 0.0489 | 0 | 0.00 | 0.04675 | 0.0489 | 0.04675 | 25850 |
| 1727299200 | 0.0489 | 0.0027 | 5.84 | 0.04564 | 0.0489 | 0.04564 | 3100 |
| 1727212800 | 0.0462 | 0.0007 | 1.54 | 0.0434999 | 0.0462 | 0.0434999 | 3825 |
| 1727126940 | 0.0455 | 5.0E-5 | 0.11 | 0.0437 | 0.0455 | 0.0437 | 700 |
| 1726867620 | 0.04545 | 0 | 0.00 | 0.04545 | 0.04545 | 0.04545 | 0 |
| 1726781220 | 0.04545 | -0.00455 | -9.10 | 0.0477249 | 0.0477249 | 0.0434999 | 310840 |
| 1726694460 | 0.05 | 0 | 0.00 | 0.04675 | 0.05 | 0.04675 | 33500 |
| 1726608240 | 0.05 | 0.0022191 | 4.64 | 0.04938 | 0.05 | 0.04938 | 3109 |
| 1726521720 | 0.0477809 | -0.004969 | -9.42 | 0.0477809 | 0.0477809 | 0.0477809 | 586 |
| 1726262940 | 0.05275 | 0.00195 | 3.84 | 0.05275 | 0.05275 | 0.05275 | 375 |
| 1726176540 | 0.0508 | 0.0033 | 6.95 | 0.0508 | 0.0508 | 0.0508 | 8675 |
| 1726090140 | 0.0475 | -0.000235 | -0.49 | 0.0434999 | 0.0478 | 0.0434999 | 10488 |
| 1726003500 | 0.047735 | -0.002515 | -5.00 | 0.047735 | 0.047735 | 0.047735 | 1500 |
| 1725917160 | 0.05025 | 0.00275 | 5.79 | 0.0475 | 0.05025 | 0.0475 | 60440 |
| 1725658020 | 0.0475 | -0.00695 | -12.76 | 0.0529 | 0.0529 | 0.0475 | 71400 |
| 1725571440 | 0.05445 | 0.0033 | 6.45 | 0.053 | 0.05445 | 0.053 | 35245 |
| 1725485040 | 0.05115 | -0.00415 | -7.50 | 0.0514299 | 0.0514299 | 0.05115 | 1610 |
| 1725398880 | 0.0553 | 0.0027 | 5.13 | 0.0467 | 0.0553 | 0.0467 | 5720 |
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
