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 | -0.00585 | -9.89010989011 | 0.05915 | 0.06 | 0.05192 | 137996 | 0.05819282 | CS |
| 4 | -0.029235 | -35.4213364027 | 0.082535 | 0.0951 | 0.05192 | 278200 | 0.06945334 | CS |
| 12 | 0.0113 | 26.9047619048 | 0.042 | 0.0951 | 0.0328 | 278480 | 0.06192525 | CS |
| 26 | -0.0022 | -3.96396396396 | 0.0555 | 0.0951 | 0.0328 | 170551 | 0.06146124 | CS |
| 52 | 0.0139 | 35.2791878173 | 0.0394 | 0.0951 | 0.024 | 109614 | 0.05686596 | CS |
| 156 | -0.4084 | -88.4557071692 | 0.4617 | 0.5 | 0.024 | 65513 | 0.14882651 | CS |
| 260 | -0.1246 | -70.0393479483 | 0.1779 | 0.5 | 0.024 | 62599 | 0.19198062 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732227900 | 0.0533 | -0.0037 | -6.49 | 0.05685 | 0.05685 | 0.0533 | 8204 |
| 1732141740 | 0.057 | -0.003 | -5.00 | 0.057 | 0.057 | 0.057 | 85000 |
| 1732055040 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1731968640 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.05192 | 316620 |
| 1731709260 | 0.055 | -0.001 | -1.79 | 0.05775 | 0.06 | 0.0529 | 141078 |
| 1731622800 | 0.056 | 0.0004 | 0.72 | 0.05915 | 0.05915 | 0.056 | 9287 |
| 1731536760 | 0.0556 | -0.0026 | -4.47 | 0.057 | 0.05725 | 0.054 | 143822 |
| 1731450480 | 0.0582 | -0.00105 | -1.77 | 0.0582 | 0.0582 | 0.0582 | 242 |
| 1731363600 | 0.05925 | -0.0055 | -8.49 | 0.0655 | 0.0655 | 0.0572 | 213290 |
| 1731104400 | 0.06475 | 0.00015 | 0.23 | 0.0645 | 0.06475 | 0.064 | 79727 |
| 1731018540 | 0.0646 | 0.0008 | 1.25 | 0.064 | 0.0691 | 0.0638 | 150749 |
| 1730931600 | 0.0638 | 0.0038 | 6.33 | 0.06 | 0.064 | 0.06 | 107574 |
| 1730845680 | 0.06 | -0.002 | -3.23 | 0.0656 | 0.0682 | 0.06 | 782612 |
| 1730759160 | 0.062 | 0.0001 | 0.16 | 0.0594 | 0.065 | 0.0594 | 476296 |
| 1730496420 | 0.0619 | -0.0078 | -11.19 | 0.07 | 0.07 | 0.0619 | 317239 |
| 1730409780 | 0.0697 | -0.0053 | -7.07 | 0.075 | 0.0756 | 0.0697 | 459017 |
| 1730323500 | 0.075 | -0.005 | -6.25 | 0.08 | 0.0898999 | 0.075 | 106191 |
| 1730237280 | 0.08 | -0.003 | -3.61 | 0.0829 | 0.091 | 0.07915 | 810898 |
| 1730150880 | 0.083 | -0.0064 | -7.16 | 0.091 | 0.091 | 0.0819 | 437374 |
| 1729891500 | 0.0893999 | 0.0092999 | 11.61 | 0.088 | 0.0951 | 0.0859999 | 361237 |
| 1729805160 | 0.0801 | 0.002 | 2.56 | 0.082535 | 0.0847 | 0.0756 | 287547 |
| 1729718940 | 0.0781 | -0.0037 | -4.52 | 0.082 | 0.082 | 0.0781 | 118819 |
| 1729632300 | 0.0818 | -0.0007 | -0.85 | 0.085 | 0.0908 | 0.0751 | 685965 |
| 1729545600 | 0.0825 | 0.0207 | 33.50 | 0.061 | 0.085 | 0.061 | 394140 |
| 1729286400 | 0.0618 | -0.0003 | -0.48 | 0.062 | 0.064 | 0.0598 | 188400 |
| 1729200000 | 0.0621 | -0.0029 | -4.46 | 0.0703 | 0.0703 | 0.060509 | 293007 |
| 1729113960 | 0.065 | 0.00485 | 8.06 | 0.0654 | 0.0709999 | 0.0594 | 382981 |
| 1729027680 | 0.06015 | 0.00605 | 11.18 | 0.06 | 0.06015 | 0.0542 | 102630 |
| 1728941100 | 0.0541 | 0 | 0.00 | 0.0541 | 0.0541 | 0.0541 | 0 |
| 1728681900 | 0.0541 | -0.0081 | -13.02 | 0.0675 | 0.0675 | 0.0541 | 475491 |
| 1728595560 | 0.0622 | 0.0074 | 13.50 | 0.0548 | 0.0622 | 0.0548 | 165247 |
| 1728508800 | 0.0548 | 0.0006 | 1.11 | 0.0606 | 0.0606 | 0.0548 | 836000 |
| 1728422580 | 0.0542 | -0.0038 | -6.55 | 0.057 | 0.0576 | 0.054 | 40540 |
| 1728336000 | 0.058 | 0.0005 | 0.87 | 0.0575 | 0.06129 | 0.0544 | 1143545 |
| 1728077220 | 0.0575 | 0.0025 | 4.55 | 0.055 | 0.065 | 0.055 | 346005 |
| 1727990760 | 0.055 | 0.0027 | 5.16 | 0.052 | 0.055 | 0.0511 | 502480 |
| 1727904000 | 0.0523 | 0.0003 | 0.58 | 0.055 | 0.06 | 0.0523 | 206525 |
| 1727818140 | 0.052 | -0.003 | -5.45 | 0.0589 | 0.0598 | 0.052 | 223572 |
| 1727731380 | 0.055 | -0.004984 | -8.31 | 0.0576 | 0.058285 | 0.055 | 17950 |
| 1727472000 | 0.059984 | -0.003016 | -4.79 | 0.0592 | 0.064294 | 0.05785 | 152400 |
| 1727386200 | 0.063 | 0.0145 | 29.90 | 0.06 | 0.067 | 0.059 | 563900 |
| 1727299200 | 0.0485 | 0.0018 | 3.85 | 0.0452 | 0.0487 | 0.0452 | 113685 |
| 1727212800 | 0.0467 | 0.0047 | 11.19 | 0.0495 | 0.05244 | 0.0446 | 222420 |
| 1727126940 | 0.042 | -0.0031 | -6.87 | 0.05 | 0.0545 | 0.042 | 258891 |
| 1726867200 | 0.0451 | 0.0009 | 2.04 | 0.0425 | 0.0483 | 0.0425 | 1515848 |
| 1726781040 | 0.0442 | 0 | 0.00 | 0.0442 | 0.0442 | 0.0442 | 0 |
| 1726694640 | 0.0442 | 0 | 0.00 | 0.0442 | 0.0442 | 0.0442 | 0 |
| 1726608240 | 0.0442 | 0.0102 | 30.00 | 0.0442 | 0.0442 | 0.0442 | 23347 |
| 1726522140 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1726262940 | 0.034 | -0.003963 | -10.44 | 0.0346 | 0.0346 | 0.034 | 7147 |
| 1726176540 | 0.0379629 | 0.0033629 | 9.72 | 0.0394 | 0.0394 | 0.0328 | 25000 |
| 1726090140 | 0.0346 | -0.0035 | -9.19 | 0.034 | 0.03667 | 0.034 | 35000 |
| 1726003500 | 0.0381 | -0.0037 | -8.85 | 0.03845 | 0.03845 | 0.0381 | 17200 |
| 1725917160 | 0.0417999 | -0.0006 | -1.42 | 0.04225 | 0.04225 | 0.0365 | 35000 |
| 1725658020 | 0.0424 | 0 | 0.00 | 0.0424 | 0.0424 | 0.0424 | 20000 |
| 1725571440 | 0.0424 | 0.0024 | 6.00 | 0.0417 | 0.0424 | 0.04 | 12000 |
| 1725485040 | 0.04 | -0.0001 | -0.25 | 0.04 | 0.04 | 0.04 | 23000 |
| 1725398940 | 0.0400999 | 0 | 0.00 | 0.0400999 | 0.0400999 | 0.0400999 | 0 |
| 1725053340 | 0.0400999 | 0.0011499 | 2.95 | 0.042 | 0.042 | 0.0400999 | 47000 |
| 1724966580 | 0.03895 | 0 | 0.00 | 0.03895 | 0.03895 | 0.03895 | 0 |
| 1724880180 | 0.03895 | 0 | 0.00 | 0.03895 | 0.03895 | 0.03895 | 0 |
| 1724793780 | 0.03895 | 0 | 0.00 | 0.03895 | 0.03895 | 0.03895 | 0 |
| 1724707380 | 0.03895 | 0 | 0.00 | 0.03895 | 0.03895 | 0.03895 | 0 |
| 1724448180 | 0.03895 | 0 | 0.00 | 0.03895 | 0.03895 | 0.03895 | 0 |
| 1724361780 | 0.03895 | 0 | 0.00 | 0.03895 | 0.03895 | 0.03895 | 0 |
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
