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 | -0.157 | -68.2608695652 | 0.23 | 0.2499 | 0.071 | 205889 | 0.12327845 | CS |
| 4 | 0.003 | 4.28571428571 | 0.07 | 0.34 | 0.059 | 167307 | 0.17308958 | CS |
| 12 | -0.2921 | -80.0054779512 | 0.3651 | 0.522 | 0.059 | 146836 | 0.21303857 | CS |
| 26 | -0.416 | -85.0715746421 | 0.489 | 0.65 | 0.059 | 157880 | 0.2281605 | CS |
| 52 | -0.416 | -85.0715746421 | 0.489 | 0.65 | 0.059 | 157880 | 0.2281605 | CS |
| 156 | -0.416 | -85.0715746421 | 0.489 | 0.65 | 0.059 | 157880 | 0.2281605 | CS |
| 260 | -0.416 | -85.0715746421 | 0.489 | 0.65 | 0.059 | 157880 | 0.2281605 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732227900 | 0.09 | -0.045 | -33.33 | 0.13 | 0.155 | 0.08 | 578859 |
| 1732141740 | 0.135 | -0.045 | -25.00 | 0.15 | 0.18 | 0.121 | 213936 |
| 1732054800 | 0.18 | -0.031 | -14.69 | 0.21 | 0.2213 | 0.153 | 145511 |
| 1731968640 | 0.211 | -0.009 | -4.09 | 0.2395 | 0.2395 | 0.211 | 34750 |
| 1731709260 | 0.22 | -0.0298 | -11.93 | 0.23 | 0.2499 | 0.2101 | 56388 |
| 1731622800 | 0.2498 | 0.01705 | 7.33 | 0.2499 | 0.2499 | 0.21 | 14116 |
| 1731536760 | 0.23275 | 0.00275 | 1.20 | 0.23 | 0.25 | 0.216 | 20250 |
| 1731450480 | 0.23 | 0 | 0.00 | 0.265 | 0.27 | 0.22 | 42077 |
| 1731363600 | 0.23 | -0.02 | -8.00 | 0.215 | 0.26 | 0.215 | 84696 |
| 1731104400 | 0.25 | -0.0099 | -3.81 | 0.2859 | 0.2859 | 0.237 | 215697 |
| 1731018540 | 0.2599 | 0.0788 | 43.51 | 0.179425 | 0.34 | 0.179425 | 902315 |
| 1730931600 | 0.1811 | 0.0811 | 81.10 | 0.11 | 0.2283 | 0.0963 | 498724 |
| 1730845680 | 0.1 | 0.015 | 17.65 | 0.09 | 0.1 | 0.0751 | 16794 |
| 1730759160 | 0.085 | 0.0025 | 3.03 | 0.067 | 0.09 | 0.067 | 20272 |
| 1730496420 | 0.0825 | 0.0025 | 3.13 | 0.066 | 0.09 | 0.066 | 11453 |
| 1730409780 | 0.08 | -0.00155 | -1.90 | 0.09 | 0.09 | 0.076 | 13499 |
| 1730323500 | 0.08155 | 0.02255 | 38.22 | 0.068 | 0.09 | 0.0601 | 81728 |
| 1730237280 | 0.059 | -0.0005 | -0.84 | 0.068 | 0.068 | 0.059 | 300376 |
| 1730150880 | 0.0595 | -0.0105 | -15.00 | 0.0655 | 0.07 | 0.059 | 30661 |
| 1729891500 | 0.07 | -0.007 | -9.09 | 0.07 | 0.07 | 0.0651999 | 64035 |
| 1729805160 | 0.077 | -0.003 | -3.75 | 0.0875 | 0.0875 | 0.077 | 127561 |
| 1729718940 | 0.08 | -0.01 | -11.11 | 0.09 | 0.09 | 0.08 | 28291 |
| 1729632300 | 0.09 | -0.005 | -5.26 | 0.09 | 0.09 | 0.084 | 64626 |
| 1729545600 | 0.095 | 0.0065 | 7.34 | 0.089 | 0.095 | 0.0863 | 43165 |
| 1729286400 | 0.0885 | -0.0115 | -11.50 | 0.1 | 0.1 | 0.085 | 196367 |
| 1729200000 | 0.1 | 0.0001 | 0.10 | 0.1 | 0.1 | 0.0854 | 86635 |
| 1729113960 | 0.0999 | 0.0049 | 5.16 | 0.0951 | 0.11 | 0.0951 | 90304 |
| 1729027680 | 0.095 | -0.0235 | -19.83 | 0.115 | 0.11745 | 0.08 | 288042 |
| 1728941220 | 0.1185 | 0.0023 | 1.98 | 0.12 | 0.14 | 0.115 | 54513 |
| 1728681900 | 0.1162 | -0.0058 | -4.75 | 0.13 | 0.13 | 0.115 | 533680 |
| 1728595560 | 0.122 | 0.002 | 1.67 | 0.121 | 0.13 | 0.121 | 83651 |
| 1728508800 | 0.12 | -0.026225 | -17.93 | 0.14 | 0.1424999 | 0.12 | 151403 |
| 1728422580 | 0.146225 | -0.003775 | -2.52 | 0.14 | 0.18505 | 0.138675 | 382867 |
| 1728336000 | 0.15 | 0.0125 | 9.09 | 0.1315 | 0.15 | 0.1315 | 136364 |
| 1728077220 | 0.1375 | -0.0326 | -19.17 | 0.18 | 0.18 | 0.1375 | 118112 |
| 1727990760 | 0.1701 | -0.0008 | -0.47 | 0.234 | 0.234 | 0.17 | 64287 |
| 1727904000 | 0.1709 | -0.0191 | -10.05 | 0.18 | 0.2 | 0.1709 | 97226 |
| 1727818140 | 0.19 | -0.03 | -13.64 | 0.23 | 0.2524 | 0.19 | 63986 |
| 1727731380 | 0.22 | 0 | 0.00 | 0.221 | 0.22706 | 0.22 | 19668 |
| 1727472000 | 0.22 | -0.0195 | -8.14 | 0.24 | 0.24 | 0.202 | 30999 |
| 1727386200 | 0.2395 | -0.0035 | -1.44 | 0.22 | 0.255 | 0.22 | 32942 |
| 1727299200 | 0.243 | -0.027 | -10.00 | 0.24975 | 0.27 | 0.225 | 15615 |
| 1727212800 | 0.27 | -0.02 | -6.90 | 0.2701 | 0.30005 | 0.2429 | 66354 |
| 1727126940 | 0.29 | 0 | 0.00 | 0.31 | 0.339 | 0.27 | 35716 |
| 1726867200 | 0.29 | 0.02 | 7.41 | 0.27 | 0.29 | 0.27 | 3800 |
| 1726781220 | 0.27 | -0.011 | -3.91 | 0.272 | 0.34 | 0.27 | 26358 |
| 1726694460 | 0.281 | -0.039 | -12.19 | 0.32 | 0.33 | 0.27 | 49864 |
| 1726608240 | 0.32 | -0.02 | -5.88 | 0.3449999 | 0.3449999 | 0.2985 | 107474 |
| 1726521720 | 0.34 | -0.009 | -2.58 | 0.3469999 | 0.3469999 | 0.33 | 90324 |
| 1726262940 | 0.349 | 0.018 | 5.44 | 0.3362 | 0.377 | 0.3362 | 138728 |
| 1726176540 | 0.331 | -0.009 | -2.65 | 0.34 | 0.3755 | 0.3234 | 508824 |
| 1726090140 | 0.34 | -0.014 | -3.95 | 0.353 | 0.3739 | 0.315 | 359216 |
| 1726003500 | 0.354 | -0.006 | -1.67 | 0.35 | 0.4 | 0.35 | 11524 |
| 1725917160 | 0.36 | 0.02 | 5.88 | 0.34 | 0.42 | 0.34 | 29332 |
| 1725658020 | 0.34 | 0.015 | 4.62 | 0.34 | 0.3575 | 0.3 | 142997 |
| 1725571440 | 0.325 | -0.0275 | -7.80 | 0.34 | 0.36 | 0.31 | 63238 |
| 1725485040 | 0.3525 | -0.0125 | -3.42 | 0.365 | 0.387 | 0.2849999 | 143731 |
| 1725398880 | 0.365 | -0.08 | -17.98 | 0.445 | 0.4515 | 0.3604 | 352346 |
| 1725053340 | 0.445 | 0.055 | 14.10 | 0.3651 | 0.522 | 0.3651 | 477043 |
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
