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 | 0.21 | 7.26643598616 | 2.89 | 3.48 | 2.77 | 9988038 | 3.07789927 | CS |
| 4 | 1.72 | 124.637681159 | 1.38 | 3.48 | 1.12 | 11266415 | 2.42123543 | CS |
| 12 | 1.98 | 176.785714286 | 1.12 | 3.48 | 1.06 | 4833671 | 2.17310496 | CS |
| 26 | 1.62 | 109.459459459 | 1.48 | 3.48 | 0.935 | 3166360 | 1.90986373 | CS |
| 52 | 2.46959 | 391.743468536 | 0.63041 | 3.48 | 0.6 | 2532083 | 1.64437945 | CS |
| 156 | 2.15 | 226.315789474 | 0.95 | 3.48 | 0.35 | 1996910 | 1.09234003 | CS |
| 260 | 0.3 | 10.7142857143 | 2.8 | 3.48 | 0.35 | 2125181 | 1.41193502 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 3.1 | 0 | 0.00 | 3.12 | 3.21 | 3 | 7630331 |
| 1732227900 | 3.1 | 0.18 | 6.16 | 2.88 | 3.16 | 2.86 | 9194821 |
| 1732141740 | 2.92 | -0.3 | -9.32 | 3.24 | 3.25 | 2.77 | 13867624 |
| 1732054800 | 3.22 | -0.07 | -2.22 | 3.3 | 3.48 | 3.2 | 6365525 |
| 1731968640 | 3.293 | 0.29 | 9.77 | 3.0299999 | 3.43 | 3 | 9146132 |
| 1731709260 | 3 | 0.11 | 3.81 | 2.89 | 3.05 | 2.8 | 11366087 |
| 1731622800 | 2.89 | -0.03 | -1.03 | 2.97 | 3 | 2.63 | 20508685 |
| 1731536760 | 2.92 | 0.11 | 3.91 | 2.86 | 3.2 | 2.45 | 26046922 |
| 1731450480 | 2.81 | 0.6 | 27.15 | 2.21 | 2.93 | 2.15 | 31668120 |
| 1731363600 | 2.21 | 0.3 | 15.71 | 2 | 2.23 | 1.99 | 21961973 |
| 1731104400 | 1.91 | 0.07 | 3.80 | 1.88 | 2.05 | 1.81 | 9130954 |
| 1731018540 | 1.84 | 0.17 | 10.18 | 1.66 | 2.0299999 | 1.58 | 16892844 |
| 1730931600 | 1.67 | 0.47 | 39.17 | 1.79 | 2.05 | 1.3899999 | 20426689 |
| 1730845680 | 1.2 | 0.02 | 1.69 | 1.18 | 1.32 | 1.18 | 7178786 |
| 1730759160 | 1.18 | -0.04 | -3.12 | 1.22 | 1.24 | 1.12 | 4415062 |
| 1730496420 | 1.218 | -0.07 | -5.58 | 1.3 | 1.3 | 1.185 | 3531623 |
| 1730409780 | 1.29 | -0.01 | -0.77 | 1.29 | 1.32 | 1.2549999 | 3319786 |
| 1730323500 | 1.3 | -0.02 | -1.52 | 1.33 | 1.36 | 1.28 | 1737317 |
| 1730237280 | 1.32 | -0.05 | -3.65 | 1.3799999 | 1.42 | 1.31 | 2822287 |
| 1730150880 | 1.37 | -0.06 | -3.86 | 1.45 | 1.49 | 1.3 | 3743043 |
| 1729891500 | 1.425 | 0.07 | 4.78 | 1.3799999 | 1.45 | 1.37 | 2004028 |
| 1729805160 | 1.36 | -0.08 | -5.56 | 1.47 | 1.485 | 1.35 | 2618786 |
| 1729718940 | 1.44 | 0 | 0.00 | 1.42 | 1.51 | 1.4 | 3689141 |
| 1729632300 | 1.44 | 0.06 | 4.35 | 1.3799999 | 1.48 | 1.3799999 | 5186056 |
| 1729545600 | 1.3799999 | 0.09 | 6.98 | 1.29 | 1.4 | 1.29 | 3654623 |
| 1729286400 | 1.29 | -0.01 | -0.92 | 1.31 | 1.315 | 1.27 | 1304716 |
| 1729200000 | 1.302 | 0.04 | 3.33 | 1.26 | 1.33 | 1.25 | 1901378 |
| 1729113960 | 1.26 | 0.02 | 1.25 | 1.24 | 1.3 | 1.24 | 1199885 |
| 1729027680 | 1.2445 | -0.03 | -2.01 | 1.25 | 1.29 | 1.22 | 1633646 |
| 1728941220 | 1.27 | 0.11 | 9.48 | 1.15 | 1.3 | 1.15 | 5042382 |
| 1728681900 | 1.16 | 0.03 | 2.65 | 1.1399999 | 1.16 | 1.1299999 | 819830 |
| 1728595560 | 1.1299999 | 0.03 | 2.73 | 1.1 | 1.16 | 1.1 | 1174467 |
| 1728508800 | 1.1 | -0 | -0.36 | 1.12 | 1.125 | 1.07 | 840406 |
| 1728422580 | 1.104 | -0.01 | -0.54 | 1.1299999 | 1.1299999 | 1.08 | 759865 |
| 1728336000 | 1.11 | -0.01 | -0.89 | 1.1299999 | 1.1299999 | 1.08 | 1259946 |
| 1728077220 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.15 | 1.08 | 1459818 |
| 1727990760 | 1.1299999 | 0 | 0.04 | 1.12 | 1.1299999 | 1.1 | 388657 |
| 1727904000 | 1.1295 | -0.01 | -0.92 | 1.1299999 | 1.1399999 | 1.11 | 780995 |
| 1727818140 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.16 | 1.11 | 1057323 |
| 1727731380 | 1.15 | -0.02 | -1.71 | 1.17 | 1.19 | 1.1 | 1362672 |
| 1727472000 | 1.17 | -0.03 | -2.50 | 1.19 | 1.2 | 1.16 | 1240747 |
| 1727386200 | 1.2 | 0.01 | 0.84 | 1.2 | 1.21 | 1.19 | 1502786 |
| 1727299200 | 1.19 | -0.01 | -0.83 | 1.21 | 1.21 | 1.19 | 600050 |
| 1727212800 | 1.2 | -0.01 | -0.83 | 1.2 | 1.22 | 1.19 | 418368 |
| 1727126940 | 1.21 | 0 | 0.00 | 1.2 | 1.22 | 1.1901 | 957930 |
| 1726867200 | 1.21 | 0.01 | 0.83 | 1.19 | 1.23 | 1.19 | 502203 |
| 1726781220 | 1.2 | -0.04 | -3.23 | 1.24 | 1.24 | 1.19 | 1148476 |
| 1726694460 | 1.24 | 0.03 | 2.48 | 1.2 | 1.24 | 1.2 | 1307206 |
| 1726608240 | 1.21 | 0.03 | 2.54 | 1.2 | 1.23 | 1.16 | 2958597 |
| 1726521720 | 1.18 | 0.05 | 4.42 | 1.1399999 | 1.2 | 1.12 | 1385199 |
| 1726262940 | 1.1299999 | 0.06 | 5.61 | 1.15 | 1.19 | 1.12 | 2390170 |
| 1726176540 | 1.07 | -0.02 | -1.43 | 1.09 | 1.15 | 1.06 | 1832692 |
| 1726090140 | 1.0855 | -0.1 | -8.78 | 1.17 | 1.17 | 1.06 | 2753867 |
| 1726003500 | 1.19 | -0.01 | -0.83 | 1.2 | 1.2 | 1.16 | 525105 |
| 1725917160 | 1.2 | 0.06 | 5.26 | 1.1299999 | 1.21 | 1.1299999 | 1158597 |
| 1725658020 | 1.1399999 | 0.03 | 2.70 | 1.1399999 | 1.17 | 1.11 | 1050556 |
| 1725571440 | 1.11 | 0.03 | 2.78 | 1.08 | 1.1399999 | 1.08 | 372702 |
| 1725485040 | 1.08 | -0.01 | -0.92 | 1.1 | 1.11 | 1.08 | 502868 |
| 1725398880 | 1.09 | -0.04 | -3.54 | 1.1399999 | 1.16 | 1.08 | 667547 |
| 1725053340 | 1.1299999 | -0.01 | -0.88 | 1.12 | 1.17 | 1.12 | 448050 |
| 1724966400 | 1.1399999 | 0.02 | 1.79 | 1.11 | 1.18 | 1.11 | 1026461 |
| 1724880360 | 1.12 | -0.05 | -4.27 | 1.17 | 1.19 | 1.11 | 1066229 |
| 1724794080 | 1.17 | 0.01 | 0.86 | 1.17 | 1.19 | 1.16 | 517342 |
| 1724707740 | 1.16 | -0.05 | -4.13 | 1.17 | 1.21 | 1.16 | 740662 |
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
