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 | 0.184572 | 108.571764706 | 0.17 | 0.3884 | 0.17 | 2057 | 0.32115299 | CS |
| 4 | -0.045428 | -11.357 | 0.4 | 0.479 | 0.15 | 2411 | 0.339557 | CS |
| 12 | -0.045428 | -11.357 | 0.4 | 0.6799 | 0.15 | 2483 | 0.38810942 | CS |
| 26 | -0.054428 | -13.3075794621 | 0.409 | 0.71 | 0.0045 | 67042 | 0.52339005 | CS |
| 52 | -0.345428 | -49.3468571429 | 0.7 | 1 | 0.0045 | 151179 | 0.62089165 | CS |
| 156 | -4.215428 | -92.2413129103 | 4.57 | 5.2 | 0.0045 | 236290 | 2.00217045 | CS |
| 260 | -0.525428 | -59.7077272727 | 0.88 | 46.9 | 0.0045 | 502325 | 8.41500839 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732573560 | 0.354572 | -0.007656 | -2.11 | 0.27925 | 0.354572 | 0.27925 | 335 |
| 1732314300 | 0.362228 | 0 | 0.00 | 0.362228 | 0.362228 | 0.362228 | 0 |
| 1732227900 | 0.362228 | 0.137428 | 61.13 | 0.1701 | 0.3884 | 0.1701 | 3966 |
| 1732141740 | 0.2248 | -0.13792 | -38.02 | 0.2248 | 0.2248 | 0.2248 | 1846 |
| 1732055040 | 0.36272 | 0 | 0.00 | 0.36272 | 0.36272 | 0.36272 | 0 |
| 1731968640 | 0.36272 | -0.02658 | -6.83 | 0.17 | 0.36272 | 0.17 | 360 |
| 1731709560 | 0.3893 | 0 | 0.00 | 0.3893 | 0.3893 | 0.3893 | 0 |
| 1731623160 | 0.3893 | 0 | 0.00 | 0.3893 | 0.3893 | 0.3893 | 0 |
| 1731536760 | 0.3893 | 0 | 0.00 | 0.3893 | 0.3893 | 0.3893 | 2124 |
| 1731450480 | 0.3893 | 0.0094 | 2.47 | 0.3893 | 0.3893 | 0.17 | 678 |
| 1731363600 | 0.3799 | 0.2299 | 153.27 | 0.15 | 0.3999 | 0.15 | 486 |
| 1731104400 | 0.15 | -0.12 | -44.44 | 0.15 | 0.15 | 0.15 | 213 |
| 1731018000 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1730931600 | 0.27 | -0.0103 | -3.67 | 0.2809 | 0.321408 | 0.27 | 16820 |
| 1730845680 | 0.2803 | -0.1797 | -39.07 | 0.2803 | 0.2803 | 0.2803 | 226 |
| 1730759160 | 0.46 | 0.1798 | 64.17 | 0.454628 | 0.46 | 0.454628 | 200 |
| 1730496420 | 0.2802 | 0.0001 | 0.04 | 0.454692 | 0.454692 | 0.2801 | 340 |
| 1730409780 | 0.2801 | -0.1988 | -41.51 | 0.2801 | 0.2801 | 0.2801 | 193 |
| 1730323500 | 0.4789 | -0.0001 | -0.02 | 0.2701 | 0.4789 | 0.2701 | 650 |
| 1730237280 | 0.479 | 0.024992 | 5.50 | 0.479 | 0.479 | 0.479 | 6870 |
| 1730150880 | 0.454008 | -0.015192 | -3.24 | 0.4 | 0.454008 | 0.27 | 1200 |
| 1729891500 | 0.4692 | 0.1992 | 73.78 | 0.4692 | 0.4692 | 0.4692 | 145 |
| 1729805160 | 0.27 | 0.01001 | 3.85 | 0.27 | 0.27 | 0.27 | 300 |
| 1729718940 | 0.25999 | -0.10471 | -28.71 | 0.25999 | 0.25999 | 0.25999 | 166 |
| 1729632300 | 0.3647 | 0.0846 | 30.20 | 0.25 | 0.3647 | 0.25 | 260 |
| 1729545960 | 0.2801 | 0 | 0.00 | 0.2801 | 0.2801 | 0.2801 | 0 |
| 1729286760 | 0.2801 | 0 | 0.00 | 0.2801 | 0.2801 | 0.2801 | 0 |
| 1729200360 | 0.2801 | 0 | 0.00 | 0.2801 | 0.2801 | 0.2801 | 0 |
| 1729113960 | 0.2801 | -0.0199 | -6.63 | 0.2804 | 0.2804 | 0.2801 | 13345 |
| 1729027680 | 0.3 | 0.0198 | 7.07 | 0.304176 | 0.304176 | 0.3 | 300 |
| 1728941220 | 0.2802 | -0.1798 | -39.09 | 0.3001 | 0.456024 | 0.2802 | 2193 |
| 1728681600 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1728595200 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1728508800 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 5602 |
| 1728422580 | 0.46 | -0.01004 | -2.14 | 0.47005 | 0.47005 | 0.46 | 13317 |
| 1728336000 | 0.47004 | 0.01004 | 2.18 | 0.46 | 0.47004 | 0.46 | 5101 |
| 1728077220 | 0.46 | 0.15 | 48.39 | 0.46 | 0.46 | 0.46 | 117 |
| 1727990760 | 0.31 | -0.07 | -18.42 | 0.31 | 0.31 | 0.31 | 157 |
| 1727904000 | 0.38 | -0.045 | -10.59 | 0.28 | 0.38 | 0.28 | 455 |
| 1727818140 | 0.425 | 0.04 | 10.39 | 0.425 | 0.425 | 0.425 | 300 |
| 1727731380 | 0.385 | 0.035 | 10.00 | 0.385 | 0.385 | 0.385 | 696 |
| 1727472000 | 0.35 | -0.0501 | -12.52 | 0.4528 | 0.4528 | 0.20999 | 11993 |
| 1727386200 | 0.4001 | -0.1998 | -33.31 | 0.4001 | 0.4001 | 0.4001 | 1061 |
| 1727299200 | 0.5999 | 0.1849 | 44.55 | 0.5999 | 0.5999 | 0.5999 | 1509 |
| 1727212800 | 0.415 | 0.05491 | 15.25 | 0.5999 | 0.5999 | 0.380076 | 1580 |
| 1727126940 | 0.36009 | -0.22981 | -38.96 | 0.40005 | 0.4003 | 0.3501 | 3954 |
| 1726867200 | 0.5899 | -0.01 | -1.67 | 0.392566 | 0.5899 | 0.392566 | 415 |
| 1726781040 | 0.5999 | 0 | 0.00 | 0.5999 | 0.5999 | 0.5999 | 0 |
| 1726694640 | 0.5999 | 0 | 0.00 | 0.5999 | 0.5999 | 0.5999 | 0 |
| 1726608240 | 0.5999 | -0.0001 | -0.02 | 0.5999 | 0.5999 | 0.5999 | 1088 |
| 1726521720 | 0.6 | 0.05 | 9.09 | 0.5 | 0.6 | 0.45 | 487 |
| 1726262940 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1726176540 | 0.55 | -0.085 | -13.39 | 0.6 | 0.6 | 0.55 | 494 |
| 1726089960 | 0.635 | 0 | 0.00 | 0.635 | 0.635 | 0.635 | 0 |
| 1726003560 | 0.635 | 0 | 0.00 | 0.635 | 0.635 | 0.635 | 0 |
| 1725917160 | 0.635 | -0.017312 | -2.65 | 0.47 | 0.635 | 0.47 | 332 |
| 1725658020 | 0.652312 | -0.027588 | -4.06 | 0.35 | 0.652312 | 0.35 | 4842 |
| 1725571440 | 0.6798999 | 0 | 0.00 | 0.6798999 | 0.6798999 | 0.6798999 | 0 |
| 1725485040 | 0.6798999 | 0.2798999 | 69.97 | 0.6798999 | 0.6798999 | 0.6798999 | 223 |
| 1725398880 | 0.4 | -0.28 | -41.18 | 0.4 | 0.4 | 0.4 | 146 |
| 1725052800 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1724966400 | 0.68 | 0.26 | 61.90 | 0.4 | 0.68 | 0.4 | 550 |
| 1724880360 | 0.42 | -0.26 | -38.24 | 0.42 | 0.67 | 0.42 | 8250 |
| 1724794080 | 0.68 | -0.03 | -4.23 | 0.68 | 0.68 | 0.68 | 239 |
| 1724707740 | 0.71 | 0.7055 | 15,677.78 | 0.71 | 0.71 | 0.71 | 175 |
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
