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 | -0.001 | -16.6666666667 | 0.006 | 0.008 | 0.005 | 100778 | 0.00601684 | CS |
| 4 | -0.0015 | -23.0769230769 | 0.0065 | 0.0092 | 0.0045 | 91515 | 0.00639392 | CS |
| 12 | -0.0027 | -35.0649350649 | 0.0077 | 0.0139 | 0.0045 | 130593 | 0.0087386 | CS |
| 26 | -0.0049 | -49.4949494949 | 0.0099 | 0.0139 | 0.0045 | 175134 | 0.00842974 | CS |
| 52 | -0.0049 | -49.4949494949 | 0.0099 | 0.0139 | 0.0045 | 175134 | 0.00842974 | CS |
| 156 | -0.0049 | -49.4949494949 | 0.0099 | 0.0139 | 0.0045 | 175134 | 0.00842974 | CS |
| 260 | -0.0049 | -49.4949494949 | 0.0099 | 0.0139 | 0.0045 | 175134 | 0.00842974 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 0.005 | -0.0001 | -1.96 | 0.005 | 0.005 | 0.005 | 2300 |
| 1732573560 | 0.0051 | -0.0013 | -20.31 | 0.006075 | 0.0064 | 0.005075 | 126960 |
| 1732314000 | 0.0064 | -0.0016 | -20.00 | 0.008 | 0.008 | 0.0051 | 262628 |
| 1732227900 | 0.008 | 0.002 | 33.33 | 0.0067 | 0.008 | 0.0067 | 10000 |
| 1732141740 | 0.006 | -0.0022 | -26.83 | 0.006 | 0.006 | 0.0057 | 102000 |
| 1732055040 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1731968640 | 0.0082 | -5.0E-5 | -0.61 | 0.0082 | 0.0082 | 0.0082 | 600 |
| 1731709200 | 0.00825 | 0 | 0.00 | 0.00825 | 0.00825 | 0.00825 | 0 |
| 1731622800 | 0.00825 | 0.00095 | 13.01 | 0.0092 | 0.0092 | 0.00825 | 200 |
| 1731536760 | 0.0073 | 0.0021 | 40.38 | 0.0073 | 0.0073 | 0.0073 | 20000 |
| 1731450480 | 0.0052 | -0.0021 | -28.77 | 0.006 | 0.0063 | 0.005 | 319000 |
| 1731363600 | 0.0073 | 0.0016 | 28.07 | 0.0056 | 0.0073 | 0.0045 | 212635 |
| 1731104400 | 0.0057 | -0.0003 | -5.00 | 0.0057 | 0.0057 | 0.0057 | 15000 |
| 1731018540 | 0.006 | -0.0004 | -6.25 | 0.007525 | 0.007525 | 0.006 | 140000 |
| 1730932080 | 0.0064 | 0 | 0.00 | 0.0064 | 0.0064 | 0.0064 | 0 |
| 1730845680 | 0.0064 | -0.001725 | -21.23 | 0.0066 | 0.00695 | 0.0064 | 23916 |
| 1730759160 | 0.008125 | -0.000375 | -4.41 | 0.008 | 0.008125 | 0.008 | 150000 |
| 1730496180 | 0.0085 | 0 | 0.00 | 0.0085 | 0.0085 | 0.0085 | 0 |
| 1730409780 | 0.0085 | 0.002 | 30.77 | 0.0080249 | 0.0085 | 0.0080249 | 78000 |
| 1730323500 | 0.0065 | -0.002 | -23.53 | 0.0065 | 0.0065 | 0.0065 | 1000 |
| 1730237280 | 0.0085 | 0.0006 | 7.59 | 0.0085 | 0.0085 | 0.0085 | 15000 |
| 1730150760 | 0.0079 | 0 | 0.00 | 0.0079 | 0.0079 | 0.0079 | 0 |
| 1729891560 | 0.0079 | 0 | 0.00 | 0.0079 | 0.0079 | 0.0079 | 0 |
| 1729805160 | 0.0079 | 0.0018 | 29.51 | 0.0075 | 0.0079 | 0.0062 | 160000 |
| 1729718940 | 0.0061 | -0.0022 | -26.51 | 0.0061 | 0.0085 | 0.0061 | 123000 |
| 1729632300 | 0.0083 | 2.5E-5 | 0.30 | 0.0083 | 0.0083 | 0.0083 | 116667 |
| 1729545600 | 0.008275 | -0.001225 | -12.89 | 0.008275 | 0.008275 | 0.008275 | 500 |
| 1729286400 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1729200000 | 0.0095 | 0.001 | 11.76 | 0.009 | 0.0095 | 0.009 | 50200 |
| 1729113960 | 0.0085 | 0.00025 | 3.03 | 0.0085 | 0.0085 | 0.0085 | 35000 |
| 1729027680 | 0.00825 | 0.00125 | 17.86 | 0.007 | 0.00825 | 0.0066 | 261305 |
| 1728941220 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 100000 |
| 1728681960 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1728595560 | 0.007 | -0.00035 | -4.76 | 0.0075 | 0.0075 | 0.007 | 96700 |
| 1728508800 | 0.00735 | -0.00115 | -13.53 | 0.00735 | 0.00735 | 0.00735 | 1000 |
| 1728422400 | 0.0085 | 0 | 0.00 | 0.0085 | 0.0085 | 0.0085 | 0 |
| 1728336000 | 0.0085 | 0 | 0.00 | 0.0085 | 0.0085 | 0.0085 | 100000 |
| 1728077220 | 0.0085 | 0 | 0.00 | 0.0065 | 0.0085 | 0.0065 | 360137 |
| 1727990400 | 0.0085 | 0 | 0.00 | 0.0085 | 0.0085 | 0.0085 | 0 |
| 1727904000 | 0.0085 | -0.001 | -10.53 | 0.0089 | 0.0089 | 0.0075 | 100000 |
| 1727818140 | 0.0095 | -0.0004 | -4.04 | 0.0095 | 0.0095 | 0.0095 | 10000 |
| 1727731200 | 0.0099 | 0 | 0.00 | 0.0099 | 0.0099 | 0.0099 | 0 |
| 1727472000 | 0.0099 | 0 | 0.00 | 0.0099 | 0.0099 | 0.0099 | 10000 |
| 1727386200 | 0.0099 | 0.0001 | 1.02 | 0.00985 | 0.0099 | 0.0094 | 250000 |
| 1727299200 | 0.0098 | 0.0001 | 1.03 | 0.00985 | 0.00985 | 0.0098 | 50000 |
| 1727212800 | 0.0097 | 0.0009 | 10.23 | 0.0094 | 0.0097 | 0.0094 | 180000 |
| 1727126940 | 0.0088 | -0.0012 | -12.00 | 0.0092 | 0.0092 | 0.0088 | 198213 |
| 1726867200 | 0.01 | -0.0025 | -20.00 | 0.011 | 0.011 | 0.01 | 29695 |
| 1726781040 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1726694640 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1726608240 | 0.0125 | -0.0014 | -10.07 | 0.012 | 0.0125 | 0.01 | 230000 |
| 1726521720 | 0.0139 | 0.0009 | 6.92 | 0.0139 | 0.0139 | 0.0139 | 20000 |
| 1726262940 | 0.013 | 0.001 | 8.33 | 0.012 | 0.0139 | 0.012 | 205000 |
| 1726176540 | 0.012 | 0.001 | 9.09 | 0.0105 | 0.012 | 0.0105 | 481506 |
| 1726090140 | 0.011 | -0.0004 | -3.51 | 0.0114 | 0.0114 | 0.011 | 11000 |
| 1726003500 | 0.0114 | 0.0029 | 34.12 | 0.0099 | 0.0114 | 0.0099 | 180000 |
| 1725917160 | 0.0085 | 0 | 0.00 | 0.0085 | 0.0085 | 0.0085 | 10002 |
| 1725658020 | 0.0085 | -0.0005 | -5.56 | 0.0085 | 0.0085 | 0.008 | 408721 |
| 1725571440 | 0.009 | 0.001 | 12.50 | 0.009 | 0.01 | 0.0084499 | 770000 |
| 1725485040 | 0.008 | 0.001 | 14.29 | 0.0077 | 0.008 | 0.0077 | 110000 |
| 1725398880 | 0.007 | -0.00065 | -8.50 | 0.0078 | 0.0078 | 0.007 | 114000 |
| 1725053160 | 0.00765 | 0 | 0.00 | 0.00765 | 0.00765 | 0.00765 | 0 |
| 1724966760 | 0.00765 | 0 | 0.00 | 0.00765 | 0.00765 | 0.00765 | 0 |
| 1724880360 | 0.00765 | 0.00015 | 2.00 | 0.0076 | 0.00765 | 0.0064 | 395476 |
| 1724794080 | 0.0075 | -0.0002 | -2.60 | 0.0077 | 0.00785 | 0.0075 | 410000 |
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
