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 | -0.192 | -8.60986547085 | 2.23 | 2.23 | 1.92 | 11596 | 2.11927561 | CS |
| 4 | -0.657 | -24.3784786642 | 2.695 | 2.695 | 1.92 | 4919 | 2.17943915 | CS |
| 12 | -0.362 | -15.0833333333 | 2.4 | 4 | 1.92 | 4299 | 2.77381687 | CS |
| 26 | -0.987 | -32.6280991736 | 3.025 | 4 | 1.92 | 3118 | 2.71277632 | CS |
| 52 | -0.392 | -16.1316872428 | 2.43 | 4 | 1.6015 | 3498 | 2.44590645 | CS |
| 156 | -12.142 | -85.6276445698 | 14.18 | 15.05 | 1.6015 | 3843 | 5.36806804 | CS |
| 260 | -0.78 | -27.67920511 | 2.818 | 22.34 | 1.6015 | 4078 | 8.52378737 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 2.0379999 | -0.05 | -2.49 | 1.92 | 2.0379999 | 1.92 | 250 |
| 1732573560 | 2.09 | -0.11 | -5.00 | 2.16 | 2.16 | 2.09 | 29660 |
| 1732314000 | 2.2 | 0.05 | 2.33 | 2.2 | 2.2 | 2.2 | 6000 |
| 1732227900 | 2.15 | -0.02 | -0.92 | 2.2 | 2.2 | 2.15 | 8000 |
| 1732141740 | 2.17 | -0.04 | -1.72 | 2.23 | 2.23 | 2.17 | 2724 |
| 1732055040 | 2.208 | 0 | 0.00 | 2.208 | 2.208 | 2.208 | 0 |
| 1731968640 | 2.208 | -0.09 | -3.79 | 2.208 | 2.208 | 2.208 | 1000 |
| 1731709260 | 2.295 | 0.1 | 4.56 | 2.31 | 2.31 | 2.13 | 6600 |
| 1731622800 | 2.195 | -0.14 | -5.79 | 2.152 | 2.195 | 2.152 | 1700 |
| 1731536760 | 2.33 | -0.01 | -0.30 | 2.33 | 2.33 | 2.33 | 175 |
| 1731450000 | 2.3371 | 0 | 0.00 | 2.3371 | 2.3371 | 2.3371 | 0 |
| 1731363600 | 2.3371 | 0.03 | 1.44 | 2.5 | 2.5 | 2.3371 | 2200 |
| 1731104940 | 2.304 | 0 | 0.00 | 2.304 | 2.304 | 2.304 | 0 |
| 1731018540 | 2.304 | -0.14 | -5.86 | 2.35 | 2.35 | 2.3 | 2125 |
| 1730931600 | 2.4474999 | -0.05 | -2.10 | 2.4474999 | 2.4474999 | 2.4474999 | 309 |
| 1730845560 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1730759160 | 2.5 | -0.2 | -7.24 | 2.5552 | 2.5552 | 2.5 | 2700 |
| 1730496180 | 2.695 | 0 | 0.00 | 2.695 | 2.695 | 2.695 | 0 |
| 1730409780 | 2.695 | -0.41 | -13.06 | 2.695 | 2.695 | 2.695 | 750 |
| 1730323500 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1730237100 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1730150700 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1729891500 | 3.1 | 0.07 | 2.31 | 3.09 | 3.1 | 3.09 | 1950 |
| 1729805100 | 3.0299999 | 0 | 0.00 | 3.0299999 | 3.0299999 | 3.0299999 | 0 |
| 1729718700 | 3.0299999 | 0 | 0.00 | 3.0299999 | 3.0299999 | 3.0299999 | 0 |
| 1729632300 | 3.0299999 | -0.25 | -7.48 | 3.0019999 | 3.0299999 | 3.0019999 | 4650 |
| 1729546080 | 3.275 | 0 | 0.00 | 3.275 | 3.275 | 3.275 | 0 |
| 1729286880 | 3.275 | 0 | 0.00 | 3.275 | 3.275 | 3.275 | 0 |
| 1729200480 | 3.275 | 0 | 0.00 | 3.275 | 3.275 | 3.275 | 0 |
| 1729114080 | 3.275 | 0 | 0.00 | 3.275 | 3.275 | 3.275 | 0 |
| 1729027680 | 3.275 | -0.33 | -9.03 | 3.275 | 3.275 | 3.275 | 1500 |
| 1728941220 | 3.6 | -0.26 | -6.74 | 3.2 | 3.6 | 3.2 | 13480 |
| 1728681600 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1728595200 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1728508800 | 3.86 | 0.18 | 4.89 | 3.95 | 3.95 | 3.8375 | 6750 |
| 1728422580 | 3.68 | -0.29 | -7.40 | 3.68 | 3.68 | 3.68 | 900 |
| 1728336000 | 3.9739 | 0.34 | 9.47 | 4 | 4 | 3.9739 | 1346 |
| 1728077160 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 0 |
| 1727990760 | 3.63 | -0.01 | -0.27 | 3.63 | 3.63 | 3.63 | 3508 |
| 1727904000 | 3.64 | 0.37 | 11.31 | 3.64 | 3.64 | 3.64 | 1000 |
| 1727818140 | 3.27 | -0.51 | -13.54 | 3.7 | 3.7 | 3.27 | 2457 |
| 1727731380 | 3.782 | 0.56 | 17.45 | 3.56 | 3.89 | 3.56 | 1407 |
| 1727472000 | 3.22 | 0.42 | 15.00 | 3 | 3.34 | 3 | 25016 |
| 1727386200 | 2.8 | 0.27 | 10.50 | 2.75 | 2.8 | 2.75 | 1100 |
| 1727299200 | 2.5339999 | 0.03 | 1.36 | 2.8 | 2.8 | 2.5339999 | 1788 |
| 1727212800 | 2.5 | 0.01 | 0.40 | 2.42 | 2.5 | 2.42 | 2300 |
| 1727126940 | 2.49 | -0.11 | -4.23 | 2.49 | 2.49 | 2.49 | 300 |
| 1726867440 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1726781040 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1726694640 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1726608240 | 2.6 | 0.02 | 0.97 | 2.595 | 2.6 | 2.595 | 2900 |
| 1726522140 | 2.575 | 0 | 0.00 | 2.575 | 2.575 | 2.575 | 0 |
| 1726262940 | 2.575 | 0.13 | 5.32 | 2.5 | 2.575 | 2.5 | 2845 |
| 1726176540 | 2.445 | 0 | 0.00 | 2.445 | 2.445 | 2.445 | 0 |
| 1726090140 | 2.445 | 0.04 | 1.88 | 2.445 | 2.445 | 2.445 | 1500 |
| 1726003620 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1725917220 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1725658020 | 2.4 | 0.05 | 2.13 | 2.4 | 2.4 | 2.4 | 1240 |
| 1725571560 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 0 |
| 1725485160 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 0 |
| 1725398760 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 0 |
| 1725053160 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 0 |
| 1724966760 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 0 |
| 1724880360 | 2.35 | -0.15 | -6.00 | 2.35 | 2.35 | 2.35 | 390 |
| 1724769000 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 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
