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 | 0.0935 | 16.4035087719 | 0.57 | 0.72 | 0.48 | 4226987 | 0.60786659 | CS |
| 4 | 0.0559 | 9.20013166557 | 0.6076 | 0.72 | 0.4321 | 3466113 | 0.53164122 | CS |
| 12 | 0.4045 | 156.177606178 | 0.259 | 0.7598 | 0.2457 | 3659362 | 0.47222268 | CS |
| 26 | 0.5145 | 345.302013423 | 0.149 | 0.7598 | 0.145 | 2134004 | 0.41387367 | CS |
| 52 | 0.511 | 335.081967213 | 0.1525 | 0.7598 | 0.1213 | 1641075 | 0.32796916 | CS |
| 156 | 0.6277 | 1753.35195531 | 0.0358 | 0.7598 | 0.023 | 961363 | 0.2134645 | CS |
| 260 | 0.575 | 649.717514124 | 0.0885 | 0.7598 | 0.023 | 966128 | 0.15381409 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732141740 | 0.6635 | -0.0115 | -1.70 | 0.685 | 0.7 | 0.627 | 1534474 |
| 1732054800 | 0.675 | 0.00975 | 1.47 | 0.6999 | 0.7092 | 0.6551 | 2586152 |
| 1731968640 | 0.66525 | 0.10375 | 18.48 | 0.6107 | 0.72 | 0.5685 | 7839944 |
| 1731709260 | 0.5615 | 0.0438 | 8.46 | 0.4999 | 0.59 | 0.481 | 5080312 |
| 1731622800 | 0.5177 | -0.0574 | -9.98 | 0.58 | 0.585 | 0.48 | 3545568 |
| 1731536760 | 0.5750999 | 0.0149999 | 2.68 | 0.5699999 | 0.589 | 0.56 | 2082958 |
| 1731450480 | 0.5601 | 0.0191 | 3.53 | 0.5389 | 0.5699999 | 0.53 | 1449685 |
| 1731363600 | 0.541 | 0.0312 | 6.12 | 0.515 | 0.55 | 0.50945 | 1891659 |
| 1731104400 | 0.5098 | 0.0099 | 1.98 | 0.5099 | 0.515 | 0.495 | 1151440 |
| 1731018540 | 0.4999 | -0.0151 | -2.93 | 0.5099 | 0.51 | 0.481 | 1427941 |
| 1730931600 | 0.515 | 0.0052 | 1.02 | 0.524 | 0.533 | 0.48 | 1552994 |
| 1730845680 | 0.5098 | -0.0003 | -0.06 | 0.52 | 0.52 | 0.49 | 781288 |
| 1730759160 | 0.5101 | 0.00875 | 1.75 | 0.51 | 0.5299 | 0.5001 | 1454023 |
| 1730496420 | 0.50135 | 0.05835 | 13.17 | 0.4507 | 0.51115 | 0.45 | 1948352 |
| 1730409780 | 0.443 | 0.008 | 1.84 | 0.45 | 0.4699 | 0.435 | 1939044 |
| 1730323500 | 0.435 | -0.075 | -14.71 | 0.51 | 0.515025 | 0.4321 | 7086576 |
| 1730237280 | 0.51 | -0.059 | -10.37 | 0.575 | 0.5799 | 0.502 | 4530646 |
| 1730150880 | 0.5689999 | 0.0288999 | 5.35 | 0.55 | 0.576755 | 0.5474 | 1666618 |
| 1729891500 | 0.5401 | -0.03539 | -6.15 | 0.58 | 0.615 | 0.50765 | 4114594 |
| 1729805160 | 0.5754899 | 0.1052899 | 22.39 | 0.49 | 0.585 | 0.4801 | 4252872 |
| 1729718940 | 0.4702 | -0.1298 | -21.63 | 0.6076 | 0.6699 | 0.4469 | 12939596 |
| 1729632300 | 0.6 | -0.105 | -14.89 | 0.7396 | 0.7598 | 0.43 | 21040177 |
| 1729545600 | 0.705 | 0.12 | 20.51 | 0.6177 | 0.705 | 0.59 | 11467288 |
| 1729286400 | 0.585 | 0.085 | 17.00 | 0.5 | 0.589 | 0.49995 | 7781937 |
| 1729200000 | 0.5 | 0.015 | 3.09 | 0.489 | 0.508 | 0.4805 | 7590284 |
| 1729113960 | 0.485 | 0.0444 | 10.08 | 0.444 | 0.485125 | 0.4415 | 4317743 |
| 1729027680 | 0.4406 | 0.0226 | 5.41 | 0.417 | 0.449 | 0.417 | 2696551 |
| 1728941220 | 0.418 | -0.0167 | -3.84 | 0.4299 | 0.4437 | 0.4145 | 1748336 |
| 1728681900 | 0.4347 | 0.0283 | 6.96 | 0.415 | 0.436 | 0.4064 | 2823938 |
| 1728595560 | 0.4064 | 0.0065 | 1.63 | 0.4 | 0.428 | 0.396 | 680221 |
| 1728508800 | 0.3999 | -0.0034 | -0.84 | 0.4 | 0.415 | 0.3965 | 1052849 |
| 1728422580 | 0.4033 | 0.0048 | 1.20 | 0.3986 | 0.419 | 0.3955 | 2628661 |
| 1728336000 | 0.3985 | 0.0068 | 1.74 | 0.4099999 | 0.418 | 0.3917 | 1761205 |
| 1728077220 | 0.3917 | 0.0016 | 0.41 | 0.3901 | 0.3995 | 0.388 | 1329265 |
| 1727990760 | 0.3901 | -0.02965 | -7.06 | 0.4194 | 0.42 | 0.3855 | 2755648 |
| 1727904000 | 0.41975 | 0.03185 | 8.21 | 0.385 | 0.42 | 0.38458 | 1763425 |
| 1727818140 | 0.3879 | -0.0001 | -0.03 | 0.39 | 0.3945 | 0.3801 | 794525 |
| 1727731380 | 0.388 | -0.002 | -0.51 | 0.39 | 0.39 | 0.373 | 519107 |
| 1727472000 | 0.39 | 0.00105 | 0.27 | 0.3945 | 0.396 | 0.3621 | 2397704 |
| 1727386200 | 0.38895 | 0.00095 | 0.24 | 0.39 | 0.398 | 0.3846 | 1618295 |
| 1727299200 | 0.388 | 0.0094 | 2.48 | 0.3795 | 0.393 | 0.37905 | 1483282 |
| 1727212800 | 0.3786 | 0.00415 | 1.11 | 0.3701 | 0.3875 | 0.3701 | 1673383 |
| 1727126940 | 0.37445 | 0.00147 | 0.39 | 0.3749 | 0.3805 | 0.37 | 785220 |
| 1726867200 | 0.37298 | -0.01592 | -4.09 | 0.3821 | 0.389 | 0.3621 | 1571094 |
| 1726781220 | 0.3889 | 0.0014 | 0.36 | 0.395 | 0.4069999 | 0.375 | 1625104 |
| 1726694460 | 0.3875 | 0.00498 | 1.30 | 0.3827999 | 0.392 | 0.3822999 | 1159706 |
| 1726608240 | 0.38252 | -0.00728 | -1.87 | 0.39 | 0.395 | 0.3805 | 1393660 |
| 1726521720 | 0.3898 | 0.0297001 | 8.25 | 0.369 | 0.392 | 0.365 | 3501694 |
| 1726262940 | 0.3600999 | -0.0419 | -10.42 | 0.417 | 0.417 | 0.3526 | 5477071 |
| 1726176540 | 0.402 | 0.0091 | 2.32 | 0.4 | 0.4199 | 0.38 | 7577779 |
| 1726090140 | 0.3929 | 0.0381 | 10.74 | 0.3598 | 0.396 | 0.3512 | 7225834 |
| 1726003500 | 0.3548 | 0.0149 | 4.38 | 0.34 | 0.355 | 0.336 | 3603745 |
| 1725917160 | 0.3399 | 0.0264 | 8.42 | 0.321 | 0.3484999 | 0.305 | 7045300 |
| 1725658020 | 0.3135 | 0.0132 | 4.40 | 0.309 | 0.3297 | 0.301 | 3071196 |
| 1725571440 | 0.3003 | 0.0253 | 9.20 | 0.2701 | 0.3106 | 0.2701 | 4659326 |
| 1725485040 | 0.275 | 0.015525 | 5.98 | 0.258 | 0.2797 | 0.2457 | 2274895 |
| 1725398880 | 0.259475 | -0.017175 | -6.21 | 0.2784 | 0.2894 | 0.255 | 1948526 |
| 1725053340 | 0.27665 | -0.00235 | -0.84 | 0.297 | 0.298 | 0.252 | 3566418 |
| 1724966400 | 0.279 | -0.0034 | -1.20 | 0.2934 | 0.3065 | 0.26895 | 5271473 |
| 1724880360 | 0.2824 | 0.0294 | 11.62 | 0.259 | 0.289 | 0.25 | 4898256 |
| 1724794080 | 0.253 | 0.0138 | 5.77 | 0.2436 | 0.2645 | 0.217 | 4291793 |
| 1724707740 | 0.2392 | 0.0391 | 19.54 | 0.21 | 0.2409 | 0.1997 | 4283279 |
| 1724448480 | 0.2001 | 0.00554 | 2.85 | 0.1963 | 0.21 | 0.1906 | 3329929 |
| 1724362140 | 0.19456 | 0.00056 | 0.29 | 0.194 | 0.1989 | 0.18675 | 846106 |
| 1724275380 | 0.194 | -0.001 | -0.51 | 0.1949 | 0.195 | 0.188 | 346962 |
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
