Premium
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 | 0.017 | 4.85714285714 | 0.35 | 0.4315 | 0.34 | 4234 | 0.36656292 | CS |
| 4 | -0.0615 | -14.3523920653 | 0.4285 | 0.4315 | 0.3329 | 4146 | 0.36969231 | CS |
| 12 | 0.076 | 26.116838488 | 0.291 | 0.475 | 0.291 | 11918 | 0.41129574 | CS |
| 26 | -0.4625 | -55.7564798071 | 0.8295 | 0.848 | 0.26 | 9633 | 0.46577831 | CS |
| 52 | 0.056 | 18.0064308682 | 0.311 | 0.89 | 0.26 | 9081 | 0.5021677 | CS |
| 156 | 0.247 | 205.833333333 | 0.12 | 0.89 | 0.12 | 11252 | 0.44298293 | CS |
| 260 | 0.247 | 205.833333333 | 0.12 | 0.89 | 0.12 | 11252 | 0.44298293 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741728000 | 0.367 | 0 | 0.00 | 0.367 | 0.367 | 0.367 | 0 |
| 1741641600 | 0.367 | 0.007 | 1.94 | 0.3636 | 0.367 | 0.3636 | 487 |
| 1741386000 | 0.36 | -0.0179 | -4.74 | 0.38 | 0.38 | 0.36 | 2526 |
| 1741300140 | 0.3779 | -0.0335 | -8.14 | 0.42 | 0.4315 | 0.3779 | 12005 |
| 1741213440 | 0.4114 | 0.0714 | 21.00 | 0.40855 | 0.4114 | 0.4057 | 611 |
| 1741126800 | 0.34 | -0.01 | -2.86 | 0.35 | 0.35 | 0.34 | 5539 |
| 1741040760 | 0.35 | -0.01425 | -3.91 | 0.36425 | 0.36425 | 0.35 | 3695 |
| 1740781740 | 0.36425 | 0 | 0.00 | 0.36425 | 0.36425 | 0.36425 | 0 |
| 1740695340 | 0.36425 | 0.01425 | 4.07 | 0.3785 | 0.3785 | 0.35 | 2047 |
| 1740608400 | 0.35 | 0.0171001 | 5.14 | 0.35 | 0.35 | 0.35 | 1460 |
| 1740522480 | 0.3328999 | -0.0271 | -7.53 | 0.3328999 | 0.3328999 | 0.3328999 | 400 |
| 1740435600 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 1500 |
| 1740176880 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1740090480 | 0.36 | -0.004 | -1.10 | 0.36 | 0.36 | 0.36 | 100 |
| 1740003960 | 0.364 | -0.006 | -1.62 | 0.4069999 | 0.4069999 | 0.364 | 1118 |
| 1739917740 | 0.37 | -0.027 | -6.80 | 0.37 | 0.4069999 | 0.37 | 430 |
| 1739572020 | 0.397 | 0.027 | 7.30 | 0.37 | 0.397 | 0.37 | 2000 |
| 1739485320 | 0.37 | 0 | 0.00 | 0.37 | 0.397 | 0.37 | 3130 |
| 1739398920 | 0.37 | -0.035 | -8.64 | 0.37 | 0.37 | 0.3625 | 29171 |
| 1739312940 | 0.405 | 0.055 | 15.71 | 0.4285 | 0.4285 | 0.36 | 4271 |
| 1739226000 | 0.35 | -0.0789 | -18.40 | 0.359468 | 0.359468 | 0.35 | 1670 |
| 1738967160 | 0.4289 | 0 | 0.00 | 0.4289 | 0.4289 | 0.4289 | 1000 |
| 1738880400 | 0.4289 | 0 | 0.00 | 0.4289 | 0.4289 | 0.4289 | 300 |
| 1738794000 | 0.4289 | 0.0689 | 19.14 | 0.4289 | 0.4289 | 0.4289 | 2041 |
| 1738708080 | 0.36 | -0.0001 | -0.03 | 0.365 | 0.3675 | 0.36 | 4526 |
| 1738621740 | 0.3600999 | 0.0172999 | 5.05 | 0.36 | 0.3600999 | 0.36 | 3125 |
| 1738362000 | 0.3428 | 0 | 0.00 | 0.3428 | 0.3428 | 0.3428 | 100 |
| 1738276080 | 0.3428 | 0.0068 | 2.02 | 0.3428 | 0.3428 | 0.3428 | 275 |
| 1738189740 | 0.336 | -0.0068 | -1.98 | 0.336 | 0.336 | 0.336 | 456 |
| 1738103280 | 0.3428 | -0.0372 | -9.79 | 0.3803 | 0.3803 | 0.3428 | 650 |
| 1738016640 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1737757440 | 0.38 | 0.01 | 2.70 | 0.4 | 0.4 | 0.38 | 15226 |
| 1737671220 | 0.37 | 0.03 | 8.82 | 0.360075 | 0.37 | 0.35 | 3093 |
| 1737584820 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1737498420 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1737152820 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1737066420 | 0.34 | 0.03 | 9.68 | 0.35 | 0.4297 | 0.34 | 2448 |
| 1736979720 | 0.31 | -0.01 | -3.13 | 0.31 | 0.31 | 0.31 | 2163 |
| 1736893380 | 0.32 | -0.08 | -20.00 | 0.3276 | 0.35 | 0.3052 | 700 |
| 1736806920 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1736547720 | 0.4 | 0 | 0.00 | 0.44 | 0.44 | 0.4 | 605 |
| 1736375340 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1736288940 | 0.4 | -0.005 | -1.23 | 0.4 | 0.4 | 0.4 | 900 |
| 1736202360 | 0.405 | 0.035 | 9.46 | 0.37 | 0.405 | 0.37 | 1081 |
| 1735942980 | 0.37 | 0.0098 | 2.72 | 0.37 | 0.37 | 0.37 | 175 |
| 1735856700 | 0.3602 | -0.00455 | -1.25 | 0.37 | 0.37 | 0.3602 | 5408 |
| 1735683960 | 0.36475 | -0.00385 | -1.04 | 0.351 | 0.4401 | 0.34 | 37115 |
| 1735597740 | 0.3686 | -0.0114 | -3.00 | 0.4144 | 0.4288 | 0.3686 | 3443 |
| 1735338000 | 0.38 | 0 | 0.00 | 0.38 | 0.3972 | 0.38 | 3650 |
| 1735252020 | 0.38 | 0 | 0.00 | 0.3401 | 0.4488 | 0.3201 | 1331 |
| 1735078200 | 0.38 | -0.0172 | -4.33 | 0.38 | 0.38 | 0.38 | 510 |
| 1734992400 | 0.3972 | 0.0967 | 32.18 | 0.315 | 0.4488 | 0.315 | 14850 |
| 1734733200 | 0.3005 | -0.0995 | -24.88 | 0.3668 | 0.3668 | 0.2912 | 22484 |
| 1734646800 | 0.4 | -0.04 | -9.09 | 0.418275 | 0.418275 | 0.37512 | 18851 |
| 1734560940 | 0.44 | 0 | 0.00 | 0.44 | 0.45735 | 0.44 | 31576 |
| 1734474360 | 0.44 | 0.099125 | 29.08 | 0.291 | 0.475 | 0.291 | 309899 |
| 1734388140 | 0.340875 | 0.050875 | 17.54 | 0.27 | 0.349515 | 0.26 | 31752 |
| 1734128940 | 0.29 | 0.029 | 11.11 | 0.26 | 0.29 | 0.26 | 4037 |
| 1734042480 | 0.261 | -0.089 | -25.43 | 0.261 | 0.261 | 0.261 | 600 |
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
