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 | -0.00225 | -17.3076923077 | 0.013 | 0.013 | 0.0077 | 3354457 | 0.00963479 | CS |
| 4 | -0.0028 | -20.6642066421 | 0.01355 | 0.0146 | 0.0077 | 1148313 | 0.01112553 | CS |
| 12 | -0.00875 | -44.8717948718 | 0.0195 | 0.0199 | 0.0077 | 702285 | 0.01371405 | CS |
| 26 | -0.004735 | -30.5779786891 | 0.015485 | 0.0302 | 0.0077 | 679282 | 0.01703007 | CS |
| 52 | -0.00907 | -45.7618567104 | 0.01982 | 0.0303 | 0.0077 | 877199 | 0.01647988 | CS |
| 156 | 0.00695 | 182.894736842 | 0.0038 | 0.137 | 0.001 | 2231414 | 0.0406677 | CS |
| 260 | 0.01055 | 5275 | 0.0002 | 0.137 | 0.0001 | 2504163 | 0.02854481 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.0119 | 0.0003001 | 2.59 | 0.0115999 | 0.0119 | 0.0089 | 1789593 |
| 1732746540 | 0.0115999 | 0.0030999 | 36.47 | 0.0083 | 0.0115999 | 0.0083 | 3009393 |
| 1732660140 | 0.0085 | -0.0001 | -1.16 | 0.0086 | 0.009 | 0.0077 | 4277084 |
| 1732573560 | 0.0086 | -0.00275 | -24.23 | 0.0102 | 0.0114 | 0.0081499 | 4189831 |
| 1732314000 | 0.01135 | -0.0021 | -15.61 | 0.013 | 0.013 | 0.0092 | 1921521 |
| 1732227900 | 0.01345 | 0.00125 | 10.25 | 0.01295 | 0.0138 | 0.0112 | 1006222 |
| 1732141740 | 0.0122 | -0.0012 | -8.96 | 0.01335 | 0.0144 | 0.0119 | 1194201 |
| 1732054800 | 0.0134 | -0.0011 | -7.59 | 0.0145 | 0.0145 | 0.0123 | 588400 |
| 1731968640 | 0.0145 | 0.00165 | 12.84 | 0.0134 | 0.0145 | 0.0123 | 249000 |
| 1731709260 | 0.01285 | 0 | 0.00 | 0.0134 | 0.0146 | 0.0122 | 191639 |
| 1731622800 | 0.01285 | -0.00125 | -8.87 | 0.014 | 0.0146 | 0.01285 | 421334 |
| 1731536760 | 0.0141 | -0.0002 | -1.40 | 0.013 | 0.014525 | 0.013 | 481420 |
| 1731450480 | 0.0143 | 0 | 0.00 | 0.0131 | 0.0143 | 0.0125 | 236690 |
| 1731363600 | 0.0143 | 0.0001 | 0.70 | 0.0142 | 0.0143 | 0.012 | 1005057 |
| 1731104400 | 0.0142 | 0.00095 | 7.17 | 0.0125 | 0.0143 | 0.0121 | 981094 |
| 1731018540 | 0.01325 | -0.00075 | -5.36 | 0.0128 | 0.0143 | 0.0128 | 669736 |
| 1730931600 | 0.014 | 0.0009 | 6.87 | 0.01325 | 0.014 | 0.01286 | 642123 |
| 1730845680 | 0.0131 | -0.00045 | -3.32 | 0.0137 | 0.0139 | 0.0125 | 655740 |
| 1730759160 | 0.01355 | -0.000105 | -0.77 | 0.0132 | 0.01355 | 0.0132 | 45076 |
| 1730496420 | 0.013655 | -0.000345 | -2.46 | 0.01355 | 0.0139 | 0.01355 | 32378 |
| 1730409780 | 0.014 | -0.00045 | -3.11 | 0.01434 | 0.01434 | 0.0132 | 1869274 |
| 1730323500 | 0.01445 | -0.00039 | -2.63 | 0.0152 | 0.0152 | 0.0138 | 332934 |
| 1730237280 | 0.01484 | 0.00029 | 1.99 | 0.01455 | 0.0154 | 0.0136 | 373877 |
| 1730150880 | 0.01455 | -0.00095 | -6.13 | 0.0136 | 0.0155 | 0.0136 | 772650 |
| 1729891500 | 0.0155 | 0.00125 | 8.77 | 0.0155 | 0.0155 | 0.01455 | 38180 |
| 1729805160 | 0.01425 | 0 | 0.00 | 0.0145 | 0.015 | 0.014 | 383541 |
| 1729718940 | 0.01425 | -0.00175 | -10.94 | 0.016 | 0.016 | 0.01365 | 1695002 |
| 1729632300 | 0.016 | -0.0005 | -3.03 | 0.0165 | 0.0165 | 0.0145 | 915249 |
| 1729545600 | 0.0165 | 0 | 0.00 | 0.0151 | 0.0165 | 0.015 | 72583 |
| 1729286400 | 0.0165 | 0.0006 | 3.77 | 0.016 | 0.0165 | 0.015 | 207497 |
| 1729200000 | 0.0159 | -0.0012 | -7.02 | 0.0153 | 0.0168999 | 0.0153 | 356855 |
| 1729113960 | 0.0171 | -0.0003 | -1.72 | 0.0167 | 0.0171 | 0.0162 | 1272200 |
| 1729027680 | 0.0174 | 0.0029 | 20.00 | 0.01505 | 0.0174 | 0.0146 | 522866 |
| 1728941220 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0143 | 52400 |
| 1728681900 | 0.0145 | -0.003 | -17.14 | 0.0152 | 0.0156 | 0.0141 | 583121 |
| 1728595560 | 0.0175 | -0.0001 | -0.57 | 0.0152 | 0.0175 | 0.0152 | 2551 |
| 1728508800 | 0.0176 | -0.0004 | -2.22 | 0.0171 | 0.0187 | 0.0136 | 2328796 |
| 1728422580 | 0.018 | -1.0E-5 | -0.06 | 0.018 | 0.018 | 0.018 | 10000 |
| 1728336000 | 0.01801 | 0.00076 | 4.41 | 0.0165 | 0.01801 | 0.0159 | 152596 |
| 1728077220 | 0.01725 | 0.00065 | 3.92 | 0.0179 | 0.0185 | 0.01725 | 139471 |
| 1727990760 | 0.0166 | -0.0015 | -8.29 | 0.01818 | 0.01818 | 0.0166 | 261392 |
| 1727904000 | 0.0181 | -0.0002 | -1.09 | 0.018 | 0.0185999 | 0.018 | 353100 |
| 1727818140 | 0.0183 | -0.0003 | -1.61 | 0.0183 | 0.0183 | 0.0183 | 102020 |
| 1727731380 | 0.0185999 | 0.0003499 | 1.92 | 0.0185999 | 0.0185999 | 0.0176 | 394694 |
| 1727472000 | 0.01825 | -0.00025 | -1.35 | 0.018005 | 0.0184 | 0.0175 | 539312 |
| 1727386200 | 0.0185 | -0.0009 | -4.64 | 0.01815 | 0.0185 | 0.0176 | 552825 |
| 1727299200 | 0.0194 | 0.0012 | 6.59 | 0.01813 | 0.0197 | 0.0162999 | 513642 |
| 1727212800 | 0.0182 | 0 | 0.00 | 0.017 | 0.0182 | 0.017 | 249790 |
| 1727126940 | 0.0182 | 0.0013001 | 7.69 | 0.01666 | 0.0182 | 0.0162999 | 146000 |
| 1726867200 | 0.0168999 | 0 | 0.00 | 0.0168 | 0.0168999 | 0.016 | 536082 |
| 1726781220 | 0.0168999 | 0 | 0.00 | 0.0168999 | 0.0168999 | 0.01599 | 95685 |
| 1726694460 | 0.0168999 | -0.0001 | -0.59 | 0.0157 | 0.0168999 | 0.01455 | 966158 |
| 1726608240 | 0.017 | -0.0017 | -9.09 | 0.0165 | 0.0176 | 0.0165 | 81299 |
| 1726521720 | 0.0187 | -0.0002 | -1.06 | 0.016 | 0.0187 | 0.0147 | 1061732 |
| 1726262940 | 0.0189 | 0.0011501 | 6.48 | 0.0191 | 0.0193 | 0.015 | 148080 |
| 1726176540 | 0.0177499 | -0.00135 | -7.07 | 0.01854 | 0.01854 | 0.0177499 | 73944 |
| 1726090140 | 0.0191 | 0.0001 | 0.53 | 0.0175 | 0.0191 | 0.0175 | 8143 |
| 1726003500 | 0.019 | -0.0002 | -1.04 | 0.0175 | 0.0191999 | 0.0175 | 64456 |
| 1725917160 | 0.0191999 | 0.0026999 | 16.36 | 0.0177 | 0.0199 | 0.0177 | 872600 |
| 1725658020 | 0.0165 | -0.0015 | -8.33 | 0.0195 | 0.0195 | 0.0161 | 514300 |
| 1725571440 | 0.018 | -0.0025 | -12.20 | 0.0182 | 0.0196 | 0.017517 | 319433 |
| 1725485040 | 0.0205 | -0.0005 | -2.38 | 0.0225 | 0.0225 | 0.0205 | 405400 |
| 1725398880 | 0.021 | 0 | 0.00 | 0.0229 | 0.0229 | 0.02 | 95850 |
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
