Premium
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 | -0.0002 | -3.38983050847 | 0.0059 | 0.00595 | 0.0048 | 607085 | 0.00570416 | CS |
| 4 | -0.00127 | -18.2209469154 | 0.00697 | 0.00735 | 0.00435 | 1847906 | 0.00580205 | CS |
| 12 | -0.0108 | -65.4545454545 | 0.0165 | 0.0174 | 0.00435 | 1421540 | 0.0084851 | CS |
| 26 | -0.0153 | -72.8571428571 | 0.021 | 0.0234 | 0.00435 | 1400962 | 0.01322552 | CS |
| 52 | -0.0037 | -39.3617021277 | 0.0094 | 0.0309 | 0.00435 | 2339852 | 0.01348527 | CS |
| 156 | -0.00425 | -42.7135678392 | 0.00995 | 0.0419 | 0.0031 | 2901011 | 0.01682557 | CS |
| 260 | -0.0943 | -94.3 | 0.1 | 0.15 | 0.0031 | 2917689 | 0.02146883 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745529840 | 0.0057 | -0.0001 | -1.72 | 0.00565 | 0.0057 | 0.0047999 | 641500 |
| 1745443560 | 0.0057999 | 0.0001999 | 3.57 | 0.0056 | 0.00595 | 0.00515 | 1492424 |
| 1745357340 | 0.0056 | 0.0002 | 3.70 | 0.0054 | 0.0056 | 0.005 | 708167 |
| 1745270400 | 0.0054 | 0 | 0.00 | 0.00515 | 0.0054 | 0.0049 | 68679 |
| 1744925340 | 0.0054 | -0.0003 | -5.26 | 0.0059 | 0.0059 | 0.005 | 159070 |
| 1744838940 | 0.0057 | 0.0006 | 11.76 | 0.00495 | 0.0057 | 0.0047 | 1642967 |
| 1744752360 | 0.0051 | -0.00026 | -4.85 | 0.0055 | 0.006 | 0.0046 | 3439199 |
| 1744666140 | 0.00536 | 0.00036 | 7.20 | 0.0046 | 0.006 | 0.0046 | 1316017 |
| 1744406940 | 0.005 | 0.0003 | 6.38 | 0.0053 | 0.0053 | 0.00435 | 3802907 |
| 1744320120 | 0.0047 | -0.00115 | -19.66 | 0.006 | 0.0063 | 0.0047 | 1845300 |
| 1744234140 | 0.00585 | 5.0E-5 | 0.86 | 0.0057999 | 0.0064 | 0.0057 | 1394376 |
| 1744147740 | 0.0057999 | 0.0001999 | 3.57 | 0.0056 | 0.0061 | 0.0047 | 7078766 |
| 1744061220 | 0.0056 | -0.0008 | -12.50 | 0.0057 | 0.006 | 0.0045 | 1218300 |
| 1743802020 | 0.0064 | 0 | 0.00 | 0.00625 | 0.0066 | 0.0057 | 1381400 |
| 1743715440 | 0.0064 | -0.0004 | -5.88 | 0.0063 | 0.0066 | 0.0062 | 716501 |
| 1743629040 | 0.0068 | 0.0004 | 6.25 | 0.0065 | 0.0068 | 0.0064 | 1025000 |
| 1743542640 | 0.0064 | -0.0001 | -1.54 | 0.0063 | 0.0067 | 0.0062 | 1614210 |
| 1743456180 | 0.0065 | -0.0002 | -2.99 | 0.0065 | 0.007 | 0.00635 | 684000 |
| 1743197340 | 0.0067 | 0 | 0.00 | 0.0061 | 0.0073 | 0.0061 | 4645440 |
| 1743110880 | 0.0067 | -0.0003 | -4.29 | 0.00697 | 0.00735 | 0.0066 | 877500 |
| 1743024540 | 0.007 | -0.0005 | -6.67 | 0.0076 | 0.0076 | 0.0068 | 775601 |
| 1742938140 | 0.0075 | 0.0005 | 7.14 | 0.007 | 0.0075 | 0.007 | 400360 |
| 1742851200 | 0.007 | -0.0004 | -5.41 | 0.0068 | 0.0083 | 0.0068 | 1077017 |
| 1742592540 | 0.0074 | 0.0004 | 5.71 | 0.0067 | 0.0074 | 0.0067 | 1414899 |
| 1742505960 | 0.007 | -0.0004 | -5.41 | 0.0068 | 0.007 | 0.0066 | 272000 |
| 1742419200 | 0.0074 | 0.00025 | 3.50 | 0.00715 | 0.0075 | 0.0069 | 130500 |
| 1742333400 | 0.00715 | 5.0E-5 | 0.70 | 0.0071 | 0.0073 | 0.007 | 335000 |
| 1742246400 | 0.0071 | 0.0003 | 4.41 | 0.007 | 0.0085 | 0.0068 | 1424486 |
| 1741987680 | 0.0068 | 0.0002 | 3.03 | 0.007 | 0.0073 | 0.0065 | 1062478 |
| 1741901340 | 0.0066 | 0 | 0.00 | 0.0073 | 0.0073 | 0.0066 | 115100 |
| 1741814940 | 0.0066 | -0.0002 | -2.94 | 0.00715 | 0.00715 | 0.0066 | 277211 |
| 1741728480 | 0.0068 | -0.0003 | -4.23 | 0.0075 | 0.0075 | 0.0068 | 317964 |
| 1741641600 | 0.0071 | 0.0001 | 1.43 | 0.0067 | 0.00745 | 0.0067 | 1402984 |
| 1741386000 | 0.007 | -0.0003 | -4.11 | 0.0074 | 0.0074 | 0.0067 | 236000 |
| 1741300140 | 0.0073 | -0.0002 | -2.67 | 0.00775 | 0.008 | 0.007 | 856021 |
| 1741213440 | 0.0075 | -0.00045 | -5.66 | 0.0075 | 0.0082 | 0.0071 | 285450 |
| 1741126800 | 0.00795 | 0.00065 | 8.90 | 0.0077 | 0.00855 | 0.0075 | 289537 |
| 1741040760 | 0.0073 | -0.0012 | -14.12 | 0.0094 | 0.0094 | 0.0062 | 1812363 |
| 1740781260 | 0.0085 | 0.0009 | 11.84 | 0.0076 | 0.0109 | 0.0076 | 893190 |
| 1740695340 | 0.0076 | -0.0008 | -9.52 | 0.00805 | 0.0082 | 0.0067 | 1941677 |
| 1740608400 | 0.0084 | -0.0004 | -4.55 | 0.0086 | 0.0088 | 0.008 | 1690000 |
| 1740522480 | 0.0088 | -0.0007 | -7.37 | 0.0085 | 0.009 | 0.008 | 540100 |
| 1740435600 | 0.0095 | 0.0003 | 3.26 | 0.0092 | 0.01025 | 0.0085 | 1364739 |
| 1740176400 | 0.0092 | -0.0012 | -11.54 | 0.0108 | 0.0108 | 0.0092 | 1317534 |
| 1740090480 | 0.0104 | 0.0005 | 5.05 | 0.0108 | 0.0108 | 0.01 | 93000 |
| 1740003960 | 0.0099 | -0.0011 | -10.00 | 0.011 | 0.011 | 0.00985 | 267445 |
| 1739917740 | 0.011 | 0.0001 | 0.92 | 0.0109 | 0.013 | 0.01 | 1574200 |
| 1739572020 | 0.0109 | -0.0009 | -7.63 | 0.0095999 | 0.011 | 0.009 | 3467595 |
| 1739485320 | 0.0118 | 0.0011 | 10.28 | 0.0109 | 0.0131 | 0.0098 | 5651690 |
| 1739398920 | 0.0107 | -0.0011 | -9.32 | 0.0108 | 0.0118 | 0.0098 | 1368717 |
| 1739312940 | 0.0118 | -0.0027 | -18.62 | 0.0145 | 0.0145 | 0.01 | 6857729 |
| 1739226000 | 0.0145 | 0.00025 | 1.75 | 0.014 | 0.015 | 0.014 | 767690 |
| 1738967160 | 0.01425 | 0.00025 | 1.79 | 0.015 | 0.015 | 0.014 | 266916 |
| 1738880400 | 0.014 | -0.0019 | -11.95 | 0.013 | 0.0168999 | 0.0086 | 1015075 |
| 1738794000 | 0.0159 | 0.00135 | 9.28 | 0.0146 | 0.0159 | 0.0134 | 817501 |
| 1738708080 | 0.01455 | -0.0002 | -1.36 | 0.0153 | 0.0161 | 0.014 | 1382737 |
| 1738621740 | 0.01475 | -0.0004 | -2.64 | 0.01525 | 0.016725 | 0.014 | 1175533 |
| 1738362000 | 0.01515 | -0.00215 | -12.43 | 0.0160499 | 0.017 | 0.014725 | 912185 |
| 1738276080 | 0.0173 | 0.0013 | 8.12 | 0.0165 | 0.0174 | 0.0145 | 1488880 |
| 1738189740 | 0.016 | 0.0026 | 19.40 | 0.0127 | 0.0179 | 0.0126 | 1432536 |
| 1738103280 | 0.0134 | -0.0005 | -3.60 | 0.0138 | 0.0159 | 0.0122 | 1723874 |
| 1738016820 | 0.0139 | -0.00125 | -8.25 | 0.0151 | 0.01615 | 0.0139 | 882249 |
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
