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 | -0.03 | -1.1583011583 | 2.59 | 2.64 | 2.54 | 19950 | 2.61041169 | DR |
| 4 | -0.6 | -18.9873417722 | 3.16 | 3.231 | 2.5 | 23912 | 2.73946048 | DR |
| 12 | 0.19 | 8.01687763713 | 2.37 | 3.82 | 2.25 | 88937 | 2.8619857 | DR |
| 26 | -0.71 | -21.7125382263 | 3.27 | 3.82 | 2.25 | 50538 | 2.87091192 | DR |
| 52 | -0.87 | -25.3644314869 | 3.43 | 3.82 | 2.25 | 40037 | 2.97108727 | DR |
| 156 | -1.7 | -39.9061032864 | 4.26 | 5.35 | 2.25 | 185080 | 3.77424949 | DR |
| 260 | -8.04 | -75.8490566038 | 10.6 | 10.6 | 0.0003 | 192477 | 4.05610541 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 2.56 | -0.04 | -1.54 | 2.56 | 2.57 | 2.54 | 10327 |
| 1732227900 | 2.6 | -0 | -0.12 | 2.625 | 2.625 | 2.6 | 29737 |
| 1732141740 | 2.6032 | -0.01 | -0.26 | 2.594 | 2.622 | 2.594 | 27546 |
| 1732054800 | 2.61 | -0.03 | -1.14 | 2.605 | 2.61 | 2.5901 | 13091 |
| 1731968640 | 2.64 | 0.03 | 1.15 | 2.595 | 2.64 | 2.57 | 17525 |
| 1731709260 | 2.61 | -0.03 | -1.14 | 2.59 | 2.61 | 2.547 | 11853 |
| 1731622800 | 2.64 | 0.02 | 0.57 | 2.606 | 2.64 | 2.5 | 16436 |
| 1731536760 | 2.625 | -0.05 | -1.69 | 2.59 | 2.66 | 2.59 | 10617 |
| 1731450480 | 2.67 | -0.01 | -0.37 | 2.72 | 2.72 | 2.67 | 9842 |
| 1731363600 | 2.68 | 0.05 | 1.90 | 2.77 | 2.8006 | 2.68 | 11441 |
| 1731104400 | 2.63 | -0.15 | -5.40 | 2.8 | 2.8 | 2.63 | 30537 |
| 1731018540 | 2.7799999 | 0.12 | 4.51 | 2.86 | 2.88 | 2.7799999 | 21010 |
| 1730931600 | 2.66 | -0.08 | -2.92 | 2.7599999 | 2.769 | 2.66 | 16134 |
| 1730845680 | 2.74 | 0.07 | 2.62 | 2.71 | 2.7565 | 2.71 | 24466 |
| 1730759160 | 2.67 | 0.03 | 1.14 | 2.75 | 2.75 | 2.64 | 30392 |
| 1730496420 | 2.64 | -0.19 | -6.71 | 2.65 | 2.6725 | 2.64 | 65391 |
| 1730409780 | 2.83 | -0.24 | -7.82 | 2.92 | 2.92 | 2.7799999 | 86987 |
| 1730323500 | 3.07 | -0.08 | -2.45 | 3.1 | 3.115 | 3.07 | 10864 |
| 1730237280 | 3.1469999 | -0 | -0.10 | 3.14 | 3.1549999 | 3.14 | 25319 |
| 1730150880 | 3.15 | 0.01 | 0.32 | 3.18 | 3.231 | 3.14 | 4898 |
| 1729891500 | 3.14 | 0.03 | 0.96 | 3.16 | 3.2 | 3.14 | 14144 |
| 1729805160 | 3.11 | -0.22 | -6.72 | 3.13 | 3.13 | 3.1 | 1685128 |
| 1729718940 | 3.3341 | -0.01 | -0.33 | 3.33 | 3.4 | 3.2605 | 3494 |
| 1729632300 | 3.345 | 0.11 | 3.43 | 3.2599999 | 3.3872 | 3.2599999 | 5904 |
| 1729545600 | 3.234 | -0.08 | -2.30 | 3.2599999 | 3.2599999 | 3.22 | 11870 |
| 1729286400 | 3.31 | 0.21 | 6.93 | 3.365 | 3.365 | 3.31 | 7398 |
| 1729200000 | 3.0955 | -0.03 | -1.10 | 3.14 | 3.14 | 3.05 | 4671 |
| 1729113960 | 3.13 | -0.02 | -0.48 | 3.1963 | 3.31 | 3.13 | 20593 |
| 1729027680 | 3.145 | -0.25 | -7.36 | 3.14 | 3.1525 | 3.14 | 1840 |
| 1728941220 | 3.395 | -0.26 | -6.99 | 3.31 | 3.43 | 3.31 | 11952 |
| 1728681900 | 3.65 | 0.08 | 2.24 | 3.53 | 3.66 | 3.53 | 6906 |
| 1728595560 | 3.57 | 0.11 | 3.03 | 3.527 | 3.57 | 3.527 | 2957 |
| 1728508800 | 3.465 | -0.04 | -1.00 | 3.45 | 3.47 | 3.42 | 11125 |
| 1728422580 | 3.5 | -0.18 | -4.89 | 3.62 | 3.68 | 3.5 | 112444 |
| 1728336000 | 3.68 | 0.23 | 6.67 | 3.64 | 3.82 | 3.61 | 153695 |
| 1728077220 | 3.45 | 0.36 | 11.65 | 3.38 | 3.45 | 3.38 | 4456 |
| 1727990760 | 3.09 | -0.12 | -3.74 | 3.15 | 3.15 | 3.09 | 3837 |
| 1727904000 | 3.21 | 0.15 | 4.73 | 3.21 | 3.2599999 | 3.21 | 13770 |
| 1727818140 | 3.065 | 0.07 | 2.51 | 3 | 3.0665 | 3 | 8569 |
| 1727731380 | 2.99 | 0.15 | 5.28 | 3 | 3.1455 | 2.99 | 34170 |
| 1727472000 | 2.84 | 0.02 | 0.71 | 2.86 | 2.876 | 2.83 | 1329678 |
| 1727386200 | 2.82 | 0.16 | 5.82 | 2.82 | 2.86 | 2.71 | 190495 |
| 1727299200 | 2.665 | -0.03 | -0.93 | 2.687 | 2.687 | 2.66 | 49659 |
| 1727212800 | 2.69 | 0.19 | 7.56 | 2.66 | 2.7125 | 2.66 | 19834 |
| 1727126940 | 2.501 | -0.01 | -0.36 | 2.52 | 2.5299999 | 2.49 | 29932 |
| 1726867200 | 2.5099999 | 0.1 | 4.15 | 2.515 | 2.54 | 2.49 | 47904 |
| 1726781220 | 2.41 | 0.11 | 4.78 | 2.41 | 2.425 | 2.4 | 11033 |
| 1726694460 | 2.3 | -0 | -0.03 | 2.32 | 2.35 | 2.3 | 16361 |
| 1726608240 | 2.3006 | -0.02 | -0.92 | 2.32 | 2.32 | 2.3 | 33882 |
| 1726521720 | 2.322 | 0.05 | 2.16 | 2.31 | 2.333 | 2.31 | 532642 |
| 1726262940 | 2.273 | 0 | 0.13 | 2.2799999 | 2.3 | 2.2700999 | 15561 |
| 1726176540 | 2.27 | -0.02 | -0.87 | 2.25 | 2.283 | 2.25 | 55814 |
| 1726090140 | 2.29 | 0.03 | 1.33 | 2.29 | 2.31 | 2.27 | 28623 |
| 1726003500 | 2.2599999 | -0.06 | -2.59 | 2.32 | 2.32 | 2.2599999 | 35736 |
| 1725917160 | 2.32 | -0.01 | -0.43 | 2.335 | 2.341 | 2.32 | 35656 |
| 1725658020 | 2.33 | -0.04 | -1.69 | 2.3849999 | 2.3849999 | 2.33 | 52802 |
| 1725571440 | 2.37 | -0.02 | -0.84 | 2.39 | 2.39 | 2.37 | 47781 |
| 1725485040 | 2.39 | -0 | -0.08 | 2.44 | 2.4593 | 2.39 | 37248 |
| 1725398880 | 2.392 | -0.01 | -0.50 | 2.39 | 2.426 | 2.38 | 65423 |
| 1725053340 | 2.404 | -0.01 | -0.33 | 2.37 | 2.49 | 2.37 | 28231 |
| 1724966400 | 2.412 | 0.06 | 2.64 | 2.4049999 | 2.44 | 2.38 | 27931 |
| 1724880360 | 2.35 | -0.06 | -2.49 | 2.44 | 2.44 | 2.35 | 40451 |
| 1724794080 | 2.41 | 0.02 | 0.84 | 2.42 | 2.44 | 2.41 | 12739 |
| 1724707740 | 2.39 | 0.02 | 0.84 | 2.48 | 2.48 | 2.39 | 37567 |
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
