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 | 0.17 | 4.72222222222 | 3.6 | 3.79 | 3.547 | 106703 | 3.59021673 | CS |
| 4 | -0.11 | -2.83505154639 | 3.88 | 4.34 | 3.547 | 83492 | 3.73860285 | CS |
| 12 | -0.11 | -2.83505154639 | 3.88 | 4.92 | 3.5 | 58131 | 3.84494532 | CS |
| 26 | -1.3114 | -25.8078482308 | 5.0814 | 5.0814 | 3.5 | 24101 | 3.88572162 | CS |
| 52 | -1.23 | -24.6 | 5 | 5.76 | 3.5 | 41939 | 4.84106796 | CS |
| 156 | 0.7619 | 25.3282803098 | 3.0081 | 6.02 | 2.9325 | 34214 | 4.49744115 | CS |
| 260 | -0.58 | -13.3333333333 | 4.35 | 6.02 | 2.9325 | 34121 | 4.32910864 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 3.77 | 0.22 | 6.29 | 3.76 | 3.79 | 3.76 | 86368 |
| 1732227900 | 3.547 | -0.05 | -1.44 | 3.547 | 3.547 | 3.547 | 64855 |
| 1732141740 | 3.5988 | -0 | -0.01 | 3.5987 | 3.5988 | 3.5971 | 112638 |
| 1732054800 | 3.5991 | 0 | 0.06 | 3.62 | 3.62 | 3.595 | 59944 |
| 1731968460 | 3.5971 | 0 | 0.00 | 3.5971 | 3.5971 | 3.5971 | 0 |
| 1731709260 | 3.5971 | -0.02 | -0.63 | 3.6 | 3.6 | 3.5968 | 189375 |
| 1731622800 | 3.62 | 0.02 | 0.67 | 3.5966 | 3.62 | 3.5966 | 90650 |
| 1731536760 | 3.5958 | -0.11 | -3.08 | 3.5958 | 3.5973 | 3.5938 | 117934 |
| 1731450480 | 3.71 | -0.63 | -14.52 | 3.79 | 3.862 | 3.71 | 37515 |
| 1731364140 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1731104940 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1731018540 | 4.34 | 0.09 | 2.12 | 4.25 | 4.34 | 4.25 | 111683 |
| 1730931600 | 4.25 | 0.37 | 9.54 | 3.9258 | 4.26 | 3.9258 | 47885 |
| 1730842080 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1730755680 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1730496480 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1730410080 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1730323680 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1730237280 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1730150880 | 3.88 | -0.17 | -4.20 | 3.88 | 3.88 | 3.88 | 2437 |
| 1729891560 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1729805160 | 4.05 | -0.28 | -6.36 | 4.05 | 4.05 | 4.05 | 73046 |
| 1729718700 | 4.325 | 0 | 0.00 | 4.325 | 4.325 | 4.325 | 0 |
| 1729632300 | 4.325 | 0 | 0.00 | 4.325 | 4.325 | 4.325 | 0 |
| 1729545900 | 4.325 | 0 | 0.00 | 4.325 | 4.325 | 4.325 | 0 |
| 1729286700 | 4.325 | 0 | 0.00 | 4.325 | 4.325 | 4.325 | 0 |
| 1729200300 | 4.325 | 0 | 0.00 | 4.325 | 4.325 | 4.325 | 0 |
| 1729113900 | 4.325 | 0 | 0.00 | 4.325 | 4.325 | 4.325 | 0 |
| 1729027500 | 4.325 | 0 | 0.00 | 4.325 | 4.325 | 4.325 | 0 |
| 1728941100 | 4.325 | 0 | 0.00 | 4.325 | 4.325 | 4.325 | 0 |
| 1728681900 | 4.325 | -0.19 | -4.10 | 4.325 | 4.325 | 4.325 | 22200 |
| 1728595380 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1728508980 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1728422580 | 4.51 | -0.24 | -5.05 | 4.62 | 4.62 | 4.51 | 500 |
| 1728336000 | 4.75 | 0.13 | 2.81 | 4.75 | 4.75 | 4.75 | 72901 |
| 1728077220 | 4.62 | -0.18 | -3.75 | 4.62 | 4.62 | 4.62 | 51700 |
| 1727990400 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1727904000 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1727817600 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1727731200 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1727472000 | 4.8 | 0.03 | 0.63 | 4.9 | 4.92 | 4.8 | 20317 |
| 1727386200 | 4.7699999 | 0.97 | 25.53 | 4.7699999 | 4.7699999 | 4.7699999 | 9652 |
| 1727299200 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1727212800 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1727126400 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1726867200 | 3.8 | -0.2 | -5.00 | 3.8 | 3.8 | 3.8 | 41000 |
| 1726780860 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1726694460 | 4 | 0.39 | 10.77 | 4 | 4 | 4 | 7850 |
| 1726608240 | 3.611 | 0.11 | 3.17 | 3.611 | 3.611 | 3.611 | 16067 |
| 1726521900 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1726262700 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1726176300 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1726089900 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1726003500 | 3.5 | -0.1 | -2.78 | 3.5398 | 3.549 | 3.5 | 155914 |
| 1725917220 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1725658020 | 3.6 | -0.33 | -8.39 | 3.6 | 3.6 | 3.6 | 68321 |
| 1725571440 | 3.9297 | 0 | 0.00 | 3.9297 | 3.9297 | 3.9297 | 0 |
| 1725485040 | 3.9297 | -0.16 | -3.86 | 3.9297 | 3.9297 | 3.9297 | 10763 |
| 1725398940 | 4.0875 | 0 | 0.00 | 4.0875 | 4.0875 | 4.0875 | 0 |
| 1725053340 | 4.0875 | 0.4 | 10.77 | 3.88 | 4.0875 | 3.88 | 10000 |
| 1724966880 | 3.69 | 0 | 0.00 | 3.69 | 3.69 | 3.69 | 0 |
| 1724880480 | 3.69 | 0 | 0.00 | 3.69 | 3.69 | 3.69 | 0 |
| 1724794080 | 3.69 | 0 | 0.00 | 3.69 | 3.69 | 3.69 | 3000 |
| 1724707740 | 3.69 | 0.14 | 3.94 | 3.69 | 3.69 | 3.69 | 970 |
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
