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 | -0.00415 | -7.74253731343 | 0.0536 | 0.065 | 0.0411 | 56914 | 0.04843436 | CS |
| 4 | -0.02085 | -29.6586059744 | 0.0703 | 0.076 | 0.0411 | 76583 | 0.05611674 | CS |
| 12 | -0.04055 | -45.0555555556 | 0.09 | 0.116 | 0.0411 | 63734 | 0.06896146 | CS |
| 26 | -0.06055 | -55.0454545455 | 0.11 | 0.12 | 0.0411 | 62021 | 0.07917779 | CS |
| 52 | -0.10105 | -67.1428571429 | 0.1505 | 0.2 | 0.0411 | 75302 | 0.10926196 | CS |
| 156 | -0.95055 | -95.055 | 1 | 4.503655 | 0.0411 | 317582 | 1.28518117 | CS |
| 260 | -0.95055 | -95.055 | 1 | 4.503655 | 0.0411 | 317582 | 1.28518117 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.04945 | 0.00315 | 6.80 | 0.048 | 0.05 | 0.048 | 25501 |
| 1732746540 | 0.0463 | -0.0072 | -13.46 | 0.052 | 0.065 | 0.0456 | 65161 |
| 1732660140 | 0.0535 | 0.0035 | 7.00 | 0.0506 | 0.0611 | 0.04336 | 52756 |
| 1732573560 | 0.05 | 0.005 | 11.11 | 0.0411 | 0.0503 | 0.0411 | 49742 |
| 1732314000 | 0.045 | -0.00455 | -9.18 | 0.0536 | 0.0536 | 0.045 | 59995 |
| 1732227900 | 0.0495499 | -0.00085 | -1.69 | 0.056 | 0.056 | 0.04565 | 64388 |
| 1732141740 | 0.0504 | -0.00246 | -4.65 | 0.06 | 0.06 | 0.045 | 75819 |
| 1732054800 | 0.05286 | -0.00164 | -3.01 | 0.06 | 0.06 | 0.05 | 63369 |
| 1731968640 | 0.0545 | 0.0045 | 9.00 | 0.049 | 0.0563 | 0.049 | 27376 |
| 1731709260 | 0.05 | 0.0009 | 1.83 | 0.0451 | 0.054 | 0.0451 | 48130 |
| 1731622800 | 0.0491 | -0.0046 | -8.57 | 0.05685 | 0.06196 | 0.0465 | 323860 |
| 1731536760 | 0.0537 | -0.0121 | -18.39 | 0.06756 | 0.06756 | 0.0537 | 43137 |
| 1731450480 | 0.0658 | 0.0056 | 9.30 | 0.0537 | 0.06875 | 0.0537 | 100041 |
| 1731363600 | 0.0602 | -0.0063 | -9.47 | 0.061 | 0.0696 | 0.0602 | 120672 |
| 1731104400 | 0.0665 | -0.00265 | -3.83 | 0.06 | 0.07 | 0.06 | 117884 |
| 1731018540 | 0.06915 | 0.00475 | 7.38 | 0.0589 | 0.07109 | 0.05888 | 86748 |
| 1730931600 | 0.0644 | -0.00445 | -6.46 | 0.0688 | 0.07 | 0.0632 | 44333 |
| 1730845680 | 0.06885 | 0.00103 | 1.52 | 0.06675 | 0.074 | 0.0649 | 45036 |
| 1730759160 | 0.06782 | 0.00082 | 1.22 | 0.0582 | 0.076 | 0.0582 | 54967 |
| 1730496420 | 0.067 | 0 | 0.00 | 0.0703 | 0.0703 | 0.0639 | 11655 |
| 1730409780 | 0.067 | -0.0035 | -4.96 | 0.0582 | 0.074 | 0.0582 | 56045 |
| 1730323500 | 0.0704999 | 8.0E-5 | 0.11 | 0.06858 | 0.0707499 | 0.0668 | 3743 |
| 1730237280 | 0.07042 | 0.00542 | 8.34 | 0.07132 | 0.0883 | 0.0646999 | 88916 |
| 1730150880 | 0.065 | -0.0011 | -1.66 | 0.074 | 0.074 | 0.0641 | 30785 |
| 1729891500 | 0.0661 | 0.0001 | 0.15 | 0.057 | 0.0696 | 0.057 | 216408 |
| 1729805160 | 0.066 | 0.00057 | 0.87 | 0.0638 | 0.073 | 0.0638 | 57192 |
| 1729718940 | 0.06543 | 0.00043 | 0.66 | 0.07222 | 0.07222 | 0.06 | 187300 |
| 1729632300 | 0.065 | -0.0001 | -0.15 | 0.0702 | 0.07092 | 0.0625 | 47220 |
| 1729545600 | 0.0651 | 0 | 0.00 | 0.06955 | 0.0709 | 0.065 | 120130 |
| 1729286400 | 0.0651 | -0.0053 | -7.53 | 0.06 | 0.0733 | 0.06 | 75801 |
| 1729200000 | 0.0704 | 0.0004 | 0.57 | 0.07 | 0.07405 | 0.065 | 53527 |
| 1729113960 | 0.07 | -0.002 | -2.78 | 0.0895 | 0.0895 | 0.06715 | 341360 |
| 1729027680 | 0.072 | -0.018 | -20.00 | 0.075 | 0.09 | 0.072 | 87445 |
| 1728941220 | 0.09 | 0.015 | 20.00 | 0.09 | 0.09 | 0.075 | 33368 |
| 1728681900 | 0.075 | 0 | 0.00 | 0.07896 | 0.08325 | 0.075 | 11758 |
| 1728595560 | 0.075 | 0 | 0.00 | 0.0789 | 0.0805 | 0.075 | 16795 |
| 1728508800 | 0.075 | -0.00225 | -2.91 | 0.0853 | 0.0854 | 0.075 | 13514 |
| 1728422580 | 0.07725 | -0.0035 | -4.33 | 0.09 | 0.09 | 0.075 | 8252 |
| 1728336000 | 0.08075 | 0.00575 | 7.67 | 0.075 | 0.0915 | 0.075 | 70048 |
| 1728077220 | 0.075 | -0.01195 | -13.74 | 0.085 | 0.0852 | 0.075 | 60960 |
| 1727990760 | 0.08695 | -0.00455 | -4.97 | 0.086844 | 0.0897 | 0.0815 | 70438 |
| 1727904000 | 0.0915 | 0.0065 | 7.65 | 0.09 | 0.0915 | 0.088945 | 16247 |
| 1727818140 | 0.085 | -0.003 | -3.41 | 0.085 | 0.09175 | 0.085 | 23374 |
| 1727731380 | 0.088 | -0.0015 | -1.68 | 0.09 | 0.094 | 0.088 | 77279 |
| 1727472000 | 0.0895 | 0.0045 | 5.29 | 0.094607 | 0.1 | 0.085 | 8997 |
| 1727386200 | 0.085 | -0.01065 | -11.13 | 0.091 | 0.0925 | 0.085 | 4400 |
| 1727299200 | 0.09565 | 0.00197 | 2.10 | 0.0963 | 0.0963 | 0.0898 | 33770 |
| 1727212800 | 0.09368 | 0.00618 | 7.06 | 0.1 | 0.1 | 0.085 | 12471 |
| 1727126940 | 0.0875 | 0.0015001 | 1.74 | 0.0859999 | 0.1 | 0.085 | 16841 |
| 1726867200 | 0.0859999 | -0.00784 | -8.35 | 0.0912 | 0.0943 | 0.0859999 | 9529 |
| 1726781220 | 0.09384 | -0.00176 | -1.84 | 0.08 | 0.0956 | 0.08 | 7396 |
| 1726694460 | 0.0956 | 0 | 0.00 | 0.0969 | 0.0978 | 0.0912 | 58809 |
| 1726608240 | 0.0956 | 0.00435 | 4.77 | 0.0956 | 0.0956 | 0.0912 | 29585 |
| 1726521720 | 0.09125 | -0.0044 | -4.60 | 0.08 | 0.1 | 0.08 | 6606 |
| 1726262940 | 0.09565 | 0.00225 | 2.41 | 0.116 | 0.116 | 0.079 | 17866 |
| 1726176540 | 0.0934 | 0.00265 | 2.92 | 0.1034 | 0.11 | 0.080705 | 41111 |
| 1726090140 | 0.09075 | 0.0075 | 9.01 | 0.0981 | 0.0981 | 0.08434 | 8356 |
| 1726003500 | 0.08325 | -0.01975 | -19.17 | 0.11 | 0.1109 | 0.083 | 48415 |
| 1725917160 | 0.103 | 0.000783 | 0.77 | 0.11 | 0.11 | 0.099 | 63687 |
| 1725658020 | 0.102217 | 0.002217 | 2.22 | 0.09 | 0.11 | 0.0893999 | 169493 |
| 1725571440 | 0.1 | 0.008 | 8.70 | 0.0869999 | 0.1 | 0.085 | 50390 |
| 1725485040 | 0.092 | 0.007 | 8.24 | 0.09 | 0.0968 | 0.083 | 40191 |
| 1725398880 | 0.085 | -0.009 | -9.57 | 0.086772 | 0.08801 | 0.075 | 54445 |
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
