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 | 0.0166 | 2.83760683761 | 0.585 | 0.661 | 0.585 | 159222 | 0.62404421 | CS |
| 4 | -0.1449 | -19.4105827194 | 0.7465 | 0.7992 | 0.55 | 218447 | 0.64463874 | CS |
| 12 | 0.1316 | 28 | 0.47 | 0.82827 | 0.3801 | 283869 | 0.60081163 | CS |
| 26 | -0.288 | -32.3741007194 | 0.8896 | 0.9002 | 0.3801 | 306498 | 0.61887028 | CS |
| 52 | 0.0943 | 18.5886063473 | 0.5073 | 0.9799 | 0.3801 | 269119 | 0.61916755 | CS |
| 156 | -0.8734 | -59.213559322 | 1.475 | 1.755 | 0.3801 | 191231 | 0.81662818 | CS |
| 260 | -1.1884 | -66.3910614525 | 1.79 | 2.23 | 0.3801 | 199665 | 0.96672944 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 0.631 | -0.0111 | -1.73 | 0.61195 | 0.6342 | 0.6101 | 183468 |
| 1732227900 | 0.6421 | 0.04208 | 7.01 | 0.5954 | 0.6421 | 0.59175 | 58040 |
| 1732141740 | 0.60002 | -0.02193 | -3.53 | 0.6 | 0.62 | 0.6 | 155012 |
| 1732054800 | 0.62195 | -0.00805 | -1.28 | 0.619 | 0.661 | 0.6032 | 121734 |
| 1731968640 | 0.63 | 0.04086 | 6.94 | 0.585 | 0.651 | 0.585 | 277856 |
| 1731709260 | 0.58914 | 0.00264 | 0.45 | 0.58645 | 0.605 | 0.5813 | 150246 |
| 1731622800 | 0.5865 | 0.0088 | 1.52 | 0.58 | 0.6131 | 0.5770999 | 194628 |
| 1731536760 | 0.5777 | -0.04144 | -6.69 | 0.6299 | 0.6299 | 0.5777 | 190601 |
| 1731450480 | 0.61914 | 0.04964 | 8.72 | 0.5649999 | 0.62525 | 0.5649999 | 183903 |
| 1731363600 | 0.5695 | -0.0305 | -5.08 | 0.6 | 0.605 | 0.55 | 401407 |
| 1731104400 | 0.6 | -0.0349 | -5.50 | 0.6309 | 0.6309 | 0.6 | 179716 |
| 1731018540 | 0.6349 | 0.01273 | 2.05 | 0.62 | 0.6398 | 0.609 | 217986 |
| 1730931600 | 0.62217 | -0.04238 | -6.38 | 0.63 | 0.6637 | 0.62 | 142031 |
| 1730845680 | 0.66455 | 0.02965 | 4.67 | 0.65 | 0.67092 | 0.65 | 88877 |
| 1730759160 | 0.6349 | -0.0051 | -0.80 | 0.63 | 0.673208 | 0.63 | 241156 |
| 1730496420 | 0.64 | -0.04 | -5.88 | 0.6938 | 0.6938 | 0.64 | 214035 |
| 1730409780 | 0.68 | -0.04 | -5.56 | 0.72 | 0.72005 | 0.6544 | 486212 |
| 1730323500 | 0.72 | -0.0475 | -6.19 | 0.76 | 0.76 | 0.72 | 522254 |
| 1730237280 | 0.7675 | 0.01824 | 2.43 | 0.761 | 0.7992 | 0.7582 | 239909 |
| 1730150880 | 0.74926 | -0.00079 | -0.11 | 0.7465 | 0.76 | 0.7374 | 119865 |
| 1729891500 | 0.75005 | 0.00135 | 0.18 | 0.7428 | 0.77 | 0.7256 | 186589 |
| 1729805160 | 0.7487 | -0.0191 | -2.49 | 0.7675 | 0.78 | 0.72 | 208462 |
| 1729718940 | 0.7678 | -0.0233 | -2.95 | 0.78 | 0.7895 | 0.7475 | 357125 |
| 1729632300 | 0.7911 | 0.056 | 7.62 | 0.7699 | 0.81701 | 0.74265 | 522955 |
| 1729545600 | 0.7351 | -0.0448 | -5.74 | 0.7995 | 0.8282699 | 0.7191999 | 448643 |
| 1729286400 | 0.7799 | 0.0599 | 8.32 | 0.73 | 0.78187 | 0.73 | 680603 |
| 1729200000 | 0.72 | 0.03985 | 5.86 | 0.673 | 0.722 | 0.6696 | 225236 |
| 1729113960 | 0.68015 | 0.02005 | 3.04 | 0.668 | 0.69227 | 0.668 | 154546 |
| 1729027680 | 0.6601 | -0.0265 | -3.86 | 0.6717999 | 0.6717999 | 0.6571 | 116520 |
| 1728941220 | 0.6866 | 0.0033 | 0.48 | 0.683 | 0.6878 | 0.67 | 101788 |
| 1728681900 | 0.6833 | -0.0027 | -0.39 | 0.687 | 0.6959 | 0.68 | 223875 |
| 1728595560 | 0.686 | 0.0111 | 1.64 | 0.6642 | 0.69037 | 0.6554 | 182628 |
| 1728508800 | 0.6749 | 0.033645 | 5.25 | 0.6435999 | 0.6749 | 0.6229 | 157319 |
| 1728422580 | 0.641255 | 0.006255 | 0.99 | 0.6422 | 0.65 | 0.62 | 125382 |
| 1728336000 | 0.635 | -0.0216 | -3.29 | 0.65355 | 0.666 | 0.6233 | 199039 |
| 1728077220 | 0.6566 | 0.13172 | 25.10 | 0.56 | 0.672 | 0.538 | 986218 |
| 1727990760 | 0.52488 | 0.00488 | 0.94 | 0.52 | 0.53 | 0.5135999 | 84155 |
| 1727904000 | 0.52 | -0.00315 | -0.60 | 0.5139 | 0.5289 | 0.5067 | 200565 |
| 1727818140 | 0.52315 | 0.01785 | 3.53 | 0.52 | 0.54 | 0.5106 | 158418 |
| 1727731380 | 0.5053 | -0.0459 | -8.33 | 0.54 | 0.54 | 0.5001 | 318598 |
| 1727472000 | 0.5512 | -0.0178 | -3.13 | 0.5605 | 0.5649999 | 0.54 | 222624 |
| 1727386200 | 0.5689999 | -0.00255 | -0.45 | 0.583 | 0.5985 | 0.56 | 248684 |
| 1727299200 | 0.57155 | 0.0015501 | 0.27 | 0.532 | 0.589 | 0.532 | 412897 |
| 1727212800 | 0.5699999 | 0.0465999 | 8.90 | 0.5389 | 0.5699999 | 0.53425 | 279984 |
| 1727126940 | 0.5234 | -0.0426 | -7.53 | 0.5714 | 0.5943 | 0.51475 | 404454 |
| 1726867200 | 0.5659999 | 0.0360999 | 6.81 | 0.53 | 0.5659999 | 0.52175 | 368897 |
| 1726781220 | 0.5299 | -0.0061 | -1.14 | 0.5399 | 0.553 | 0.518 | 279562 |
| 1726694460 | 0.536 | 0.033 | 6.56 | 0.49895 | 0.5538999 | 0.4953 | 397360 |
| 1726608240 | 0.503 | -0.0153 | -2.95 | 0.5396 | 0.5396 | 0.497125 | 233331 |
| 1726521720 | 0.5183 | 0.01635 | 3.26 | 0.5119 | 0.554 | 0.5 | 502532 |
| 1726262940 | 0.50195 | -0.03285 | -6.14 | 0.544807 | 0.544807 | 0.471 | 688859 |
| 1726176540 | 0.5348 | 0.1064 | 24.84 | 0.4284 | 0.5348 | 0.4177 | 566984 |
| 1726090140 | 0.4284 | 0.0284 | 7.10 | 0.4 | 0.4284 | 0.389 | 327517 |
| 1726003500 | 0.4 | 0 | 0.00 | 0.4053 | 0.4101 | 0.3801 | 350249 |
| 1725917160 | 0.4 | -0.0171 | -4.10 | 0.4205 | 0.428 | 0.39 | 321679 |
| 1725658020 | 0.4171 | -0.0219 | -4.99 | 0.44338 | 0.44338 | 0.40385 | 298485 |
| 1725571440 | 0.439 | 0.019 | 4.52 | 0.4396 | 0.4397 | 0.428 | 172203 |
| 1725485040 | 0.42 | 0 | 0.00 | 0.4271 | 0.44 | 0.42 | 80359 |
| 1725398880 | 0.42 | -0.02745 | -6.13 | 0.47 | 0.47 | 0.42 | 583982 |
| 1725053340 | 0.44745 | -0.01255 | -2.73 | 0.47 | 0.47 | 0.4271 | 242578 |
| 1724966400 | 0.46 | 0.0139 | 3.12 | 0.4471 | 0.4654 | 0.441 | 156631 |
| 1724880360 | 0.4461 | -0.02055 | -4.40 | 0.4771 | 0.4771 | 0.4446 | 186375 |
| 1724794080 | 0.46665 | 0.00065 | 0.14 | 0.462 | 0.47 | 0.46 | 114610 |
| 1724707740 | 0.466 | 0.0017 | 0.37 | 0.4749 | 0.4749 | 0.46 | 221715 |
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
