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 | -0.00768 | -20.48 | 0.0375 | 0.0375 | 0.0266 | 327157 | 0.03305023 | CS |
| 4 | -0.01018 | -25.45 | 0.04 | 0.044 | 0.0266 | 150417 | 0.03507839 | CS |
| 12 | -0.01018 | -25.45 | 0.04 | 0.053 | 0.0266 | 126555 | 0.03942871 | CS |
| 26 | -0.02018 | -40.36 | 0.05 | 0.06 | 0.0266 | 116448 | 0.04179136 | CS |
| 52 | -0.047485 | -61.4255222819 | 0.077305 | 0.089 | 0.0266 | 134832 | 0.0538228 | CS |
| 156 | -0.19018 | -86.4454545455 | 0.22 | 0.25 | 0.0266 | 196099 | 0.10866739 | CS |
| 260 | -0.19018 | -86.4454545455 | 0.22 | 0.25 | 0.0266 | 196099 | 0.10866739 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732227900 | 0.02982 | 0.00132 | 4.63 | 0.0266 | 0.0320999 | 0.0266 | 105204 |
| 1732141740 | 0.0285 | -0.00065 | -2.23 | 0.029 | 0.031 | 0.0285 | 80783 |
| 1732054800 | 0.02915 | -0.00385 | -11.67 | 0.0315 | 0.0315 | 0.02915 | 99714 |
| 1731968640 | 0.033 | -0.0009 | -2.65 | 0.0315 | 0.0339 | 0.0315 | 56599 |
| 1731709260 | 0.0339 | 0.0004 | 1.19 | 0.0375 | 0.0375 | 0.02835 | 1293485 |
| 1731622800 | 0.0335 | -0.0013 | -3.74 | 0.0335 | 0.0335 | 0.0335 | 5050 |
| 1731536760 | 0.0348 | -0.0012 | -3.33 | 0.036 | 0.036 | 0.0335 | 142107 |
| 1731450480 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 69017 |
| 1731363600 | 0.036 | -0.001 | -2.70 | 0.044 | 0.044 | 0.036 | 4500 |
| 1731104400 | 0.037 | 0.001 | 2.78 | 0.037 | 0.037 | 0.037 | 27000 |
| 1731018540 | 0.036 | -0.00105 | -2.83 | 0.034 | 0.036 | 0.034 | 55932 |
| 1730931600 | 0.03705 | 0.0003 | 0.82 | 0.039 | 0.039 | 0.03705 | 19950 |
| 1730845680 | 0.03675 | -0.001475 | -3.86 | 0.0332 | 0.03675 | 0.0332 | 128910 |
| 1730759160 | 0.038225 | -0.001675 | -4.20 | 0.03799 | 0.038225 | 0.03455 | 127001 |
| 1730496420 | 0.0399 | 0.00365 | 10.07 | 0.0375 | 0.0399 | 0.0375 | 21333 |
| 1730409780 | 0.03625 | -0.00375 | -9.38 | 0.0383 | 0.0383 | 0.035 | 152433 |
| 1730323500 | 0.04 | 0.0021 | 5.54 | 0.0356 | 0.04 | 0.0356 | 10730 |
| 1730237280 | 0.0379 | -0.0021 | -5.25 | 0.0396 | 0.0396 | 0.0379 | 23680 |
| 1730150880 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0357 | 434504 |
| 1729891560 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1729805160 | 0.04 | 0.001 | 2.56 | 0.0375 | 0.04 | 0.0365 | 79318 |
| 1729718940 | 0.039 | -0.00025 | -0.64 | 0.0425 | 0.0425 | 0.039 | 36016 |
| 1729632300 | 0.03925 | -0.00225 | -5.42 | 0.037 | 0.0415 | 0.0365 | 169375 |
| 1729545600 | 0.0415 | 0.002375 | 6.07 | 0.042 | 0.0434999 | 0.0383 | 118400 |
| 1729286400 | 0.039125 | 0.001075 | 2.83 | 0.03825 | 0.039125 | 0.03825 | 28512 |
| 1729200000 | 0.03805 | -0.00195 | -4.88 | 0.037 | 0.04 | 0.037 | 54848 |
| 1729113960 | 0.04 | 0.0029 | 7.82 | 0.039 | 0.044 | 0.039 | 435007 |
| 1729027680 | 0.0371 | -0.0029 | -7.25 | 0.04 | 0.04 | 0.0371 | 45172 |
| 1728941220 | 0.04 | -0.00175 | -4.19 | 0.041 | 0.041 | 0.04 | 11848 |
| 1728681900 | 0.04175 | 0.00075 | 1.83 | 0.0419 | 0.0419 | 0.04175 | 6250 |
| 1728595560 | 0.041 | -0.0015 | -3.53 | 0.041 | 0.041 | 0.04005 | 72939 |
| 1728508980 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 0 |
| 1728422580 | 0.0425 | 0.0005 | 1.19 | 0.0488 | 0.0488 | 0.0425 | 10100 |
| 1728336000 | 0.042 | -0.005 | -10.64 | 0.047 | 0.047 | 0.0365 | 248664 |
| 1728077220 | 0.047 | 5.0E-5 | 0.11 | 0.047235 | 0.047235 | 0.0461 | 64250 |
| 1727990760 | 0.04695 | -5.0E-5 | -0.11 | 0.046 | 0.04695 | 0.046 | 2300 |
| 1727904000 | 0.047 | -0.001 | -2.08 | 0.0463 | 0.04745 | 0.044 | 75377 |
| 1727818140 | 0.048 | -0.001 | -2.04 | 0.0473 | 0.048 | 0.0473 | 35125 |
| 1727731380 | 0.049 | 0.001135 | 2.37 | 0.046 | 0.052 | 0.046 | 35018 |
| 1727472000 | 0.047865 | 0.005465 | 12.89 | 0.0434999 | 0.053 | 0.0402 | 378899 |
| 1727386200 | 0.0424 | 0.0047 | 12.47 | 0.04 | 0.0424 | 0.04 | 79249 |
| 1727299200 | 0.0377 | -0.0023 | -5.75 | 0.041 | 0.044 | 0.0377 | 193522 |
| 1727212800 | 0.04 | -0.001 | -2.44 | 0.04 | 0.04 | 0.04 | 30801 |
| 1727126940 | 0.041 | -0.0014 | -3.30 | 0.041 | 0.041 | 0.041 | 5708 |
| 1726867200 | 0.0424 | -0.0021 | -4.72 | 0.0445 | 0.0445 | 0.0424 | 16756 |
| 1726781220 | 0.0445 | 0 | 0.00 | 0.04 | 0.0445 | 0.04 | 116669 |
| 1726694460 | 0.0445 | 0.002 | 4.71 | 0.045 | 0.045 | 0.04375 | 23266 |
| 1726608240 | 0.0425 | 0.001 | 2.41 | 0.04065 | 0.0425 | 0.04 | 51772 |
| 1726521720 | 0.0415 | -0.0025 | -5.68 | 0.0431 | 0.0431 | 0.041 | 83914 |
| 1726262940 | 0.044 | -0.0007 | -1.57 | 0.0444 | 0.045 | 0.044 | 272094 |
| 1726176540 | 0.0446999 | 0.0036999 | 9.02 | 0.0405 | 0.045 | 0.0405 | 319317 |
| 1726090140 | 0.041 | -0.001375 | -3.24 | 0.042 | 0.0434999 | 0.0398499 | 211317 |
| 1726003500 | 0.042375 | 0.003875 | 10.06 | 0.039 | 0.044 | 0.039 | 388300 |
| 1725917160 | 0.0385 | -0.0015 | -3.75 | 0.039 | 0.0429999 | 0.0385 | 141360 |
| 1725658020 | 0.04 | -0.004 | -9.09 | 0.04 | 0.044 | 0.0371 | 224515 |
| 1725571440 | 0.044 | 0.003 | 7.32 | 0.042 | 0.044 | 0.04025 | 146722 |
| 1725485040 | 0.041 | -0.00075 | -1.80 | 0.042 | 0.042 | 0.0385 | 42666 |
| 1725398880 | 0.04175 | -0.00025 | -0.60 | 0.04175 | 0.04175 | 0.04175 | 350 |
| 1725053340 | 0.042 | 0.002 | 5.00 | 0.04 | 0.042 | 0.04 | 100000 |
| 1724966760 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1724880360 | 0.04 | 0.0015 | 3.90 | 0.0385 | 0.04 | 0.0385 | 6014 |
| 1724794080 | 0.0385 | -0.0025 | -6.10 | 0.0385 | 0.0385 | 0.0385 | 7500 |
| 1724707740 | 0.041 | -0.001 | -2.38 | 0.042 | 0.042 | 0.04 | 87606 |
| 1724448480 | 0.042 | -0.003 | -6.67 | 0.045 | 0.045 | 0.042 | 68066 |
| 1724362140 | 0.045 | 0.0051 | 12.78 | 0.04 | 0.045 | 0.0352 | 129167 |
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
