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 | -0.058 | -15.8469945355 | 0.366 | 0.366 | 0.308 | 5900 | 0.31301462 | CS |
| 4 | -0.047 | -13.2394366197 | 0.355 | 0.3996 | 0.308 | 9406 | 0.33663977 | CS |
| 12 | -0.0223 | -6.75143808659 | 0.3303 | 0.44 | 0.2959 | 6376 | 0.35759652 | CS |
| 26 | 0.0675 | 28.0665280665 | 0.2405 | 0.44 | 0.14392 | 8388 | 0.25137577 | CS |
| 52 | 0.1089 | 54.6961325967 | 0.1991 | 0.5347 | 0.14392 | 12032 | 0.25228907 | CS |
| 156 | 0.2077 | 207.078763709 | 0.1003 | 0.5347 | 0.015 | 11247 | 0.18590332 | CS |
| 260 | -8.4195 | -96.4709252363 | 8.7275 | 8.7275 | 0.015 | 10291 | 0.18467526 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 0.308 | -0.00404 | -1.29 | 0.3303 | 0.3303 | 0.308 | 1158 |
| 1732227900 | 0.31204 | -0.01896 | -5.73 | 0.3103 | 0.31204 | 0.3103 | 23864 |
| 1732141740 | 0.331 | 0.020325 | 6.54 | 0.3315 | 0.3315 | 0.331 | 1129 |
| 1732054800 | 0.310675 | -0.055325 | -15.12 | 0.310675 | 0.310675 | 0.310675 | 3050 |
| 1731968640 | 0.366 | 0.039 | 11.93 | 0.366 | 0.366 | 0.366 | 300 |
| 1731709260 | 0.327 | -0.0225 | -6.44 | 0.339 | 0.339 | 0.327 | 15510 |
| 1731622800 | 0.3495 | 0.0195 | 5.91 | 0.3515 | 0.3515 | 0.3495 | 1000 |
| 1731536880 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1731450480 | 0.33 | -0.02 | -5.71 | 0.33 | 0.33 | 0.33 | 510 |
| 1731363600 | 0.35 | -0.02 | -5.41 | 0.3145 | 0.3996 | 0.3145 | 45500 |
| 1731104400 | 0.37 | 0.0254 | 7.37 | 0.37 | 0.37 | 0.37 | 5435 |
| 1731014880 | 0.3446 | 0 | 0.00 | 0.3446 | 0.3446 | 0.3446 | 0 |
| 1730928480 | 0.3446 | 0 | 0.00 | 0.3446 | 0.3446 | 0.3446 | 0 |
| 1730842080 | 0.3446 | 0 | 0.00 | 0.3446 | 0.3446 | 0.3446 | 0 |
| 1730755680 | 0.3446 | 0 | 0.00 | 0.3446 | 0.3446 | 0.3446 | 0 |
| 1730496480 | 0.3446 | 0 | 0.00 | 0.3446 | 0.3446 | 0.3446 | 0 |
| 1730410080 | 0.3446 | 0 | 0.00 | 0.3446 | 0.3446 | 0.3446 | 0 |
| 1730323680 | 0.3446 | 0 | 0.00 | 0.3446 | 0.3446 | 0.3446 | 0 |
| 1730237280 | 0.3446 | 0 | 0.00 | 0.3446 | 0.3446 | 0.3446 | 0 |
| 1730150880 | 0.3446 | -0.0529 | -13.31 | 0.355 | 0.355 | 0.3446 | 6005 |
| 1729891500 | 0.3975 | 0.00485 | 1.24 | 0.3975 | 0.3975 | 0.3975 | 521 |
| 1729804800 | 0.39265 | 0 | 0.00 | 0.39265 | 0.39265 | 0.39265 | 0 |
| 1729718400 | 0.39265 | 0 | 0.00 | 0.39265 | 0.39265 | 0.39265 | 0 |
| 1729632000 | 0.39265 | 0 | 0.00 | 0.39265 | 0.39265 | 0.39265 | 0 |
| 1729545600 | 0.39265 | 0.02015 | 5.41 | 0.39265 | 0.39265 | 0.39265 | 261 |
| 1729286400 | 0.3725 | -0.0225 | -5.70 | 0.3725 | 0.3725 | 0.3725 | 130 |
| 1729200000 | 0.395 | 0.0248001 | 6.70 | 0.395 | 0.395 | 0.395 | 1000 |
| 1729113960 | 0.3701999 | -0.0148 | -3.84 | 0.3703 | 0.3703 | 0.3632 | 11760 |
| 1729027680 | 0.385 | 0.0035 | 0.92 | 0.385 | 0.385 | 0.385 | 4000 |
| 1728941220 | 0.3815 | 0.0315 | 9.00 | 0.35 | 0.3815 | 0.35 | 4082 |
| 1728681900 | 0.35 | -0.0326 | -8.52 | 0.35 | 0.35 | 0.35 | 2533 |
| 1728595380 | 0.3826 | 0 | 0.00 | 0.3826 | 0.3826 | 0.3826 | 0 |
| 1728508980 | 0.3826 | 0 | 0.00 | 0.3826 | 0.3826 | 0.3826 | 0 |
| 1728422580 | 0.3826 | -0.0209 | -5.18 | 0.3826 | 0.3826 | 0.3826 | 3095 |
| 1728336000 | 0.4035 | 0.0235 | 6.18 | 0.3975 | 0.406 | 0.389843 | 13050 |
| 1728077220 | 0.38 | 0.01 | 2.70 | 0.36 | 0.38 | 0.36 | 33510 |
| 1727990760 | 0.37 | -0.0318 | -7.91 | 0.3718 | 0.3718 | 0.37 | 1255 |
| 1727904000 | 0.4018 | 5.0E-5 | 0.01 | 0.4018 | 0.4018 | 0.4018 | 500 |
| 1727818140 | 0.40175 | 0.00175 | 0.44 | 0.3975 | 0.40175 | 0.3975 | 1500 |
| 1727731380 | 0.4 | 0.0101 | 2.59 | 0.4 | 0.4099999 | 0.4 | 3555 |
| 1727472000 | 0.3899 | -0.0401 | -9.33 | 0.375 | 0.3899 | 0.375 | 2679 |
| 1727386200 | 0.43 | 0.02045 | 4.99 | 0.3875 | 0.44 | 0.335 | 1266 |
| 1727299200 | 0.40955 | 0 | 0.00 | 0.40955 | 0.40955 | 0.40955 | 0 |
| 1727212800 | 0.40955 | 0.02305 | 5.96 | 0.3805 | 0.40955 | 0.3805 | 4475 |
| 1727126400 | 0.3865 | 0 | 0.00 | 0.3865 | 0.3865 | 0.3865 | 0 |
| 1726867200 | 0.3865 | -0.0157 | -3.90 | 0.338 | 0.3865 | 0.338 | 2041 |
| 1726780860 | 0.4022 | 0 | 0.00 | 0.4022 | 0.4022 | 0.4022 | 0 |
| 1726694460 | 0.4022 | 0.0553 | 15.94 | 0.3711999 | 0.4022 | 0.3711999 | 4600 |
| 1726608240 | 0.3469 | -0.0531 | -13.28 | 0.44 | 0.44 | 0.335 | 6445 |
| 1726521720 | 0.4 | 0.0048 | 1.21 | 0.3788 | 0.4 | 0.3788 | 2700 |
| 1726262940 | 0.3952 | 0.036 | 10.02 | 0.3759 | 0.3952 | 0.3687 | 3899 |
| 1726176540 | 0.3592 | 0.0172 | 5.03 | 0.3552 | 0.3592 | 0.3552 | 694 |
| 1726090140 | 0.342 | 0.01 | 3.01 | 0.2959 | 0.342 | 0.2959 | 12644 |
| 1726003500 | 0.332 | -0.007 | -2.06 | 0.3068 | 0.342 | 0.3068 | 20018 |
| 1725917160 | 0.339 | 0.0087 | 2.63 | 0.339 | 0.339 | 0.339 | 503 |
| 1725658020 | 0.3303 | 0.0297 | 9.88 | 0.3303 | 0.3303 | 0.3303 | 2500 |
| 1725571740 | 0.3006 | 0 | 0.00 | 0.3006 | 0.3006 | 0.3006 | 0 |
| 1725485340 | 0.3006 | 0 | 0.00 | 0.3006 | 0.3006 | 0.3006 | 0 |
| 1725398940 | 0.3006 | 0 | 0.00 | 0.3006 | 0.3006 | 0.3006 | 0 |
| 1725053340 | 0.3006 | -0.0075 | -2.43 | 0.3006 | 0.3006 | 0.3006 | 797 |
| 1724966760 | 0.3081 | 0 | 0.00 | 0.3081 | 0.3081 | 0.3081 | 0 |
| 1724880360 | 0.3081 | 0.01324 | 4.49 | 0.3081 | 0.3081 | 0.3081 | 100 |
| 1724794080 | 0.29486 | 0.02514 | 9.32 | 0.2869 | 0.29486 | 0.2869 | 961 |
| 1724682600 | 0.26972 | 0 | 0.00 | 0.26972 | 0.26972 | 0.26972 | 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
