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 | -0.0039 | -8.66666666667 | 0.045 | 0.0485 | 0.036 | 51393 | 0.04597611 | CS |
| 4 | -0.0059 | -12.5531914894 | 0.047 | 0.05 | 0.036 | 87063 | 0.04499771 | CS |
| 12 | -0.01765 | -30.0425531915 | 0.05875 | 0.0598 | 0.036 | 58982 | 0.04760473 | CS |
| 26 | -0.01245 | -23.2492997199 | 0.05355 | 0.0681 | 0.036 | 102946 | 0.04871157 | CS |
| 52 | -0.1009 | -71.0563380282 | 0.142 | 0.2145 | 0.036 | 356227 | 0.08380981 | CS |
| 156 | -0.0589 | -58.9 | 0.1 | 0.3732 | 0.036 | 437513 | 0.12321538 | CS |
| 260 | -0.1089 | -72.6 | 0.15 | 0.75 | 0.0011 | 406941 | 0.12328849 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 0.0411 | -0.0009 | -2.14 | 0.0411 | 0.0411 | 0.0411 | 6000 |
| 1732573560 | 0.042 | -0.003 | -6.67 | 0.0479 | 0.0479 | 0.0403 | 16000 |
| 1732314000 | 0.045 | -0.002 | -4.26 | 0.042 | 0.0459 | 0.036 | 63640 |
| 1732227900 | 0.047 | 0.0002 | 0.43 | 0.0485 | 0.0485 | 0.03924 | 109927 |
| 1732141740 | 0.0468 | 0.0033001 | 7.59 | 0.045 | 0.0468 | 0.04 | 16003 |
| 1732055040 | 0.0434999 | 0 | 0.00 | 0.0434999 | 0.0434999 | 0.0434999 | 0 |
| 1731968640 | 0.0434999 | 0.0014999 | 3.57 | 0.0434 | 0.0436 | 0.0434 | 5400 |
| 1731709260 | 0.042 | -0.00204 | -4.63 | 0.04425 | 0.04425 | 0.042 | 29501 |
| 1731622800 | 0.04404 | -0.00071 | -1.59 | 0.045 | 0.045 | 0.04404 | 2250 |
| 1731536760 | 0.04475 | -0.00495 | -9.96 | 0.04475 | 0.04475 | 0.04475 | 1900 |
| 1731450480 | 0.0497 | 0.007 | 16.39 | 0.05 | 0.05 | 0.0429999 | 106530 |
| 1731363600 | 0.0427 | 0 | 0.00 | 0.0427 | 0.0427 | 0.0427 | 0 |
| 1731104400 | 0.0427 | -0.0003 | -0.70 | 0.04741 | 0.04741 | 0.0427 | 59333 |
| 1731018540 | 0.0429999 | 0.0004999 | 1.18 | 0.0429999 | 0.0429999 | 0.0429999 | 5500 |
| 1730931600 | 0.0425 | -0.0025 | -5.56 | 0.0425 | 0.045 | 0.0425 | 216655 |
| 1730845680 | 0.045 | 0.001 | 2.27 | 0.045 | 0.045 | 0.044375 | 180500 |
| 1730759160 | 0.044 | -0.000765 | -1.71 | 0.045 | 0.045 | 0.0437 | 234000 |
| 1730496420 | 0.044765 | -0.000735 | -1.62 | 0.04375 | 0.0453 | 0.04375 | 155000 |
| 1730409780 | 0.0455 | -0.0005 | -1.09 | 0.04535 | 0.0455 | 0.04355 | 230780 |
| 1730323500 | 0.046 | -0.001 | -2.13 | 0.046 | 0.046 | 0.046 | 29990 |
| 1730237280 | 0.047 | -0.005 | -9.62 | 0.047 | 0.047 | 0.0465 | 104225 |
| 1730150880 | 0.052 | 0.0005 | 0.97 | 0.052 | 0.052 | 0.052 | 10035 |
| 1729891500 | 0.0515 | -0.00135 | -2.55 | 0.0515 | 0.0515 | 0.0515 | 10000 |
| 1729805160 | 0.05285 | 0.00085 | 1.63 | 0.05285 | 0.05285 | 0.05285 | 10000 |
| 1729718940 | 0.052 | -0.0015 | -2.80 | 0.052 | 0.052 | 0.052 | 5000 |
| 1729632300 | 0.0535 | 6.5E-5 | 0.12 | 0.0535 | 0.0535 | 0.0535 | 5000 |
| 1729545600 | 0.053435 | 0 | 0.00 | 0.053435 | 0.053435 | 0.053435 | 0 |
| 1729286400 | 0.053435 | 0.00297 | 5.89 | 0.053435 | 0.053435 | 0.053435 | 10000 |
| 1729200000 | 0.050465 | 0 | 0.00 | 0.0505 | 0.0505 | 0.050465 | 1250 |
| 1729113960 | 0.050465 | -0.007455 | -12.87 | 0.05215 | 0.05215 | 0.0475 | 24000 |
| 1729027680 | 0.05792 | 0.00542 | 10.32 | 0.05792 | 0.05792 | 0.05792 | 10000 |
| 1728941220 | 0.0525 | 0.000415 | 0.80 | 0.05288 | 0.05288 | 0.05085 | 3250 |
| 1728681900 | 0.052085 | -0.00018 | -0.34 | 0.0537 | 0.05405 | 0.0471 | 69900 |
| 1728595560 | 0.052265 | -0.006955 | -11.74 | 0.052265 | 0.052265 | 0.052265 | 8000 |
| 1728508800 | 0.05922 | 0.00746 | 14.41 | 0.05922 | 0.05922 | 0.05922 | 4000 |
| 1728422580 | 0.05176 | 0 | 0.00 | 0.05176 | 0.05176 | 0.05176 | 1000 |
| 1728336000 | 0.05176 | 0.00501 | 10.72 | 0.05176 | 0.05176 | 0.05176 | 1000 |
| 1728077220 | 0.04675 | -0.00358 | -7.11 | 0.051155 | 0.051155 | 0.04675 | 45500 |
| 1727990400 | 0.05033 | 0 | 0.00 | 0.05033 | 0.05033 | 0.05033 | 0 |
| 1727904000 | 0.05033 | -0.005325 | -9.57 | 0.0521 | 0.0521 | 0.05033 | 1750 |
| 1727818140 | 0.055655 | 0.000655 | 1.19 | 0.055655 | 0.055655 | 0.055655 | 8500 |
| 1727731380 | 0.055 | 0.001 | 1.85 | 0.05371 | 0.05569 | 0.05371 | 4000 |
| 1727472000 | 0.054 | 0.0015 | 2.86 | 0.054 | 0.054 | 0.054 | 6500 |
| 1727386200 | 0.0525 | -0.0005 | -0.94 | 0.047625 | 0.0525 | 0.047625 | 2500 |
| 1727299620 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1727213220 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1727126820 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1726867620 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1726781220 | 0.053 | -0.00096 | -1.78 | 0.053 | 0.053 | 0.053 | 1500 |
| 1726694460 | 0.05396 | 0.00811 | 17.69 | 0.049655 | 0.05396 | 0.049655 | 18559 |
| 1726608240 | 0.04585 | 0.0023 | 5.28 | 0.0475 | 0.0475 | 0.04585 | 6500 |
| 1726522140 | 0.04355 | 0 | 0.00 | 0.04355 | 0.04355 | 0.04355 | 0 |
| 1726262940 | 0.04355 | 0 | 0.00 | 0.04355 | 0.04355 | 0.04355 | 0 |
| 1726176540 | 0.04355 | -0.0035 | -7.44 | 0.0446 | 0.0446 | 0.04355 | 4649 |
| 1726090140 | 0.04705 | 0.00045 | 0.97 | 0.042 | 0.04705 | 0.042 | 4701 |
| 1726003500 | 0.0466 | -0.0044 | -8.63 | 0.04065 | 0.0482 | 0.04065 | 378076 |
| 1725917160 | 0.0509999 | -0.002 | -3.77 | 0.05 | 0.052 | 0.0393 | 235760 |
| 1725658020 | 0.053 | -0.0019 | -3.46 | 0.04995 | 0.0548 | 0.0451 | 326770 |
| 1725571440 | 0.0549 | -0.00147 | -2.61 | 0.0545 | 0.0551 | 0.0491 | 103240 |
| 1725485040 | 0.05637 | 0.00737 | 15.04 | 0.0574 | 0.0574 | 0.05637 | 1494 |
| 1725398880 | 0.049 | -0.00895 | -15.44 | 0.05875 | 0.0598 | 0.049 | 59510 |
| 1725052800 | 0.05795 | 0 | 0.00 | 0.05795 | 0.05795 | 0.05795 | 0 |
| 1724966400 | 0.05795 | 0.004415 | 8.25 | 0.05694 | 0.0624 | 0.05694 | 45800 |
| 1724880360 | 0.053535 | -0.003465 | -6.08 | 0.05347 | 0.05535 | 0.05347 | 7403 |
| 1724794080 | 0.057 | 0.000405 | 0.72 | 0.05762 | 0.05762 | 0.0556 | 109835 |
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
