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 | 0.0022 | 20.5607476636 | 0.0107 | 0.0129 | 0.0103 | 14561 | 0.01242215 | CS |
| 4 | -0.0041 | -24.1176470588 | 0.017 | 0.0184 | 0.0103 | 55846 | 0.01428396 | CS |
| 12 | -0.00808 | -38.5128693994 | 0.02098 | 0.0225 | 0.00915 | 100736 | 0.01545984 | CS |
| 26 | -0.0221 | -63.1428571429 | 0.035 | 0.037 | 0.00915 | 101260 | 0.02059054 | CS |
| 52 | -0.03956 | -75.4098360656 | 0.05246 | 0.0633 | 0.00915 | 137011 | 0.03551891 | CS |
| 156 | -0.1015 | -88.7237762238 | 0.1144 | 0.12 | 0.00915 | 150157 | 0.04864176 | CS |
| 260 | -0.1015 | -88.7237762238 | 0.1144 | 0.12 | 0.00915 | 150157 | 0.04864176 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732314300 | 0.0129 | 0 | 0.00 | 0.0129 | 0.0129 | 0.0129 | 0 |
| 1732227900 | 0.0129 | 0.0012 | 10.26 | 0.0123 | 0.0129 | 0.0123 | 8800 |
| 1732141740 | 0.0117 | 0 | 0.00 | 0.0103 | 0.01185 | 0.0103 | 9440 |
| 1732054800 | 0.0117 | -0.0009 | -7.14 | 0.0117 | 0.0117 | 0.0117 | 5003 |
| 1731968460 | 0.0126 | 0 | 0.00 | 0.0126 | 0.0126 | 0.0126 | 0 |
| 1731709260 | 0.0126 | -0.0002 | -1.56 | 0.0107 | 0.01285 | 0.0107 | 35000 |
| 1731622800 | 0.0128 | 0.0011 | 9.40 | 0.0128 | 0.0128 | 0.0128 | 5000 |
| 1731536760 | 0.0117 | -0.0009 | -7.14 | 0.0122 | 0.0127 | 0.0117 | 75000 |
| 1731450480 | 0.0126 | 0.0016 | 14.55 | 0.0127499 | 0.0127499 | 0.0111 | 113200 |
| 1731363600 | 0.011 | -0.0024 | -17.91 | 0.0118 | 0.0118 | 0.011 | 141000 |
| 1731104940 | 0.0134 | 0 | 0.00 | 0.0134 | 0.0134 | 0.0134 | 0 |
| 1731018540 | 0.0134 | -0.00105 | -7.27 | 0.0134 | 0.0143 | 0.0126 | 74000 |
| 1730931600 | 0.01445 | 0.00075 | 5.47 | 0.01445 | 0.01445 | 0.01445 | 10259 |
| 1730845680 | 0.0137 | -0.00295 | -17.72 | 0.01335 | 0.0137 | 0.013 | 63385 |
| 1730755620 | 0.01665 | 0 | 0.00 | 0.01665 | 0.01665 | 0.01665 | 0 |
| 1730496420 | 0.01665 | -0.00055 | -3.20 | 0.016 | 0.01665 | 0.0133 | 61576 |
| 1730409780 | 0.0172 | 0.0009001 | 5.52 | 0.016 | 0.0172 | 0.016 | 64500 |
| 1730323680 | 0.0162999 | 0 | 0.00 | 0.0162999 | 0.0162999 | 0.0162999 | 0 |
| 1730237280 | 0.0162999 | -0.0017 | -9.44 | 0.014 | 0.0162999 | 0.014 | 3000 |
| 1730150880 | 0.018 | 0.0007 | 4.05 | 0.016 | 0.018 | 0.0146 | 67871 |
| 1729891500 | 0.0173 | 0.0009 | 5.49 | 0.017 | 0.0184 | 0.0155 | 156497 |
| 1729805340 | 0.0164 | 0 | 0.00 | 0.0164 | 0.0164 | 0.0164 | 0 |
| 1729718940 | 0.0164 | 0.00055 | 3.47 | 0.0158 | 0.0164 | 0.0158 | 14224 |
| 1729632300 | 0.01585 | -0.00125 | -7.31 | 0.01585 | 0.01585 | 0.01585 | 1250 |
| 1729545600 | 0.0171 | 0 | 0.00 | 0.0171 | 0.0171 | 0.0171 | 0 |
| 1729286400 | 0.0171 | 0.0025 | 17.12 | 0.0147 | 0.0171 | 0.0147 | 2100 |
| 1729200000 | 0.0146 | -0.0035 | -19.34 | 0.0146 | 0.0146 | 0.0146 | 10037 |
| 1729113960 | 0.0181 | -0.0029 | -13.81 | 0.0146 | 0.0181 | 0.0146 | 33500 |
| 1729027680 | 0.021 | 0.0013 | 6.60 | 0.0198 | 0.021 | 0.0181 | 12600 |
| 1728941220 | 0.0197 | 0.0024 | 13.87 | 0.0197 | 0.0197 | 0.0168999 | 158600 |
| 1728681900 | 0.0173 | -0.00065 | -3.62 | 0.0146 | 0.0185999 | 0.0146 | 58671 |
| 1728595560 | 0.01795 | -0.00335 | -15.73 | 0.0162 | 0.0213 | 0.0162 | 3250 |
| 1728508800 | 0.0213 | 0.0033 | 18.33 | 0.02065 | 0.0213 | 0.0187 | 230500 |
| 1728422580 | 0.018 | 0.001 | 5.88 | 0.0213 | 0.0213 | 0.01701 | 5570 |
| 1728336000 | 0.017 | 0.0001001 | 0.59 | 0.0213 | 0.0213 | 0.017 | 1170900 |
| 1728077220 | 0.0168999 | 0.0028999 | 20.71 | 0.0166399 | 0.0168999 | 0.0166399 | 700 |
| 1727990760 | 0.014 | -0.0012 | -7.89 | 0.0152 | 0.0161 | 0.014 | 195050 |
| 1727904000 | 0.0152 | 0.0021 | 16.03 | 0.014935 | 0.0152 | 0.0146 | 95200 |
| 1727817780 | 0.0131 | 0 | 0.00 | 0.0131 | 0.0131 | 0.0131 | 0 |
| 1727731380 | 0.0131 | -0.0019 | -12.67 | 0.0131 | 0.0152 | 0.01185 | 30760 |
| 1727472000 | 0.015 | 0.0042 | 38.89 | 0.0147 | 0.015 | 0.013 | 182000 |
| 1727386200 | 0.0108 | 0.00014 | 1.31 | 0.01 | 0.0147 | 0.01 | 132430 |
| 1727299200 | 0.01066 | -0.00064 | -5.66 | 0.0112 | 0.0112 | 0.0106 | 36640 |
| 1727212800 | 0.0113 | -0.00263 | -18.88 | 0.0127499 | 0.0147 | 0.00915 | 418300 |
| 1727126940 | 0.01393 | 0.00013 | 0.94 | 0.01 | 0.01393 | 0.01 | 21100 |
| 1726867200 | 0.0138 | -0.001 | -6.76 | 0.0152 | 0.0152 | 0.0138 | 76300 |
| 1726781220 | 0.0148 | -0.0004 | -2.63 | 0.0152 | 0.0152 | 0.0148 | 5350 |
| 1726694460 | 0.0152 | -0.00105 | -6.46 | 0.0144 | 0.0152 | 0.0109 | 527500 |
| 1726608240 | 0.01625 | 0.00125 | 8.33 | 0.0164 | 0.0164 | 0.01625 | 2100 |
| 1726521720 | 0.015 | -0.0014 | -8.54 | 0.015 | 0.0167 | 0.015 | 96900 |
| 1726262940 | 0.0164 | -0.0003 | -1.80 | 0.0164 | 0.0164 | 0.0164 | 4000 |
| 1726176540 | 0.0167 | 0 | 0.00 | 0.0167 | 0.0167 | 0.0167 | 0 |
| 1726090140 | 0.0167 | 0.0016 | 10.60 | 0.0167 | 0.0167 | 0.015 | 23725 |
| 1726003500 | 0.0151 | -0.0051 | -25.25 | 0.0183 | 0.0183 | 0.01355 | 107150 |
| 1725917160 | 0.0202 | 0.0046 | 29.49 | 0.0188 | 0.0202 | 0.0188 | 25000 |
| 1725658020 | 0.0156 | -0.0007 | -4.29 | 0.0223 | 0.0223 | 0.012 | 398000 |
| 1725571440 | 0.0162999 | -0.00015 | -0.91 | 0.0122 | 0.0182 | 0.0122 | 31850 |
| 1725485040 | 0.01645 | -0.00185 | -10.11 | 0.01645 | 0.01645 | 0.01645 | 8000 |
| 1725398880 | 0.0183 | -0.00222 | -10.82 | 0.02098 | 0.0225 | 0.0183 | 23996 |
| 1725052800 | 0.02052 | 0 | 0.00 | 0.02052 | 0.02052 | 0.02052 | 0 |
| 1724966400 | 0.02052 | -0.00148 | -6.73 | 0.0185999 | 0.02052 | 0.0185999 | 44500 |
| 1724880360 | 0.022 | -0.0025 | -10.20 | 0.02045 | 0.022 | 0.02045 | 10100 |
| 1724794080 | 0.0245 | 0.00454 | 22.75 | 0.0245 | 0.0245 | 0.0245 | 5000 |
| 1724707680 | 0.01996 | 0 | 0.00 | 0.01996 | 0.01996 | 0.01996 | 0 |
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
