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 | -0.0735 | -42 | 0.175 | 0.175 | 0.07 | 11879 | 0.16179625 | CS |
| 4 | -0.0285 | -21.9230769231 | 0.13 | 0.175 | 0.021 | 22075 | 0.12206466 | CS |
| 12 | 0.0525 | 107.142857143 | 0.049 | 0.175 | 0.02 | 46588 | 0.07399341 | CS |
| 26 | 0.0715 | 238.333333333 | 0.03 | 0.175 | 0.0145 | 59601 | 0.05640045 | CS |
| 52 | 0.096 | 1745.45454545 | 0.0055 | 0.175 | 0.0025 | 100637 | 0.02766107 | CS |
| 156 | -0.5651 | -84.7734773477 | 0.6666 | 0.8093 | 0.0025 | 94785 | 0.2002292 | CS |
| 260 | 0.0515 | 103 | 0.05 | 1.24 | 0.0025 | 105388 | 0.3828394 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 0.1015 | 0.0215 | 26.88 | 0.09 | 0.1015 | 0.09 | 3022 |
| 1732227900 | 0.08 | -0.095 | -54.29 | 0.07 | 0.0845 | 0.07 | 2615 |
| 1732141740 | 0.175 | 0.105 | 150.00 | 0.175 | 0.175 | 0.175 | 30000 |
| 1732054800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1731968400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1731709200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1731622800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 13200 |
| 1731536400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1731450000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1731363600 | 0.07 | -0.05 | -41.67 | 0.12 | 0.12 | 0.07 | 11057 |
| 1731104400 | 0.12 | 0.03 | 33.33 | 0.12 | 0.12 | 0.12 | 1000 |
| 1731018540 | 0.09 | 0.015 | 20.00 | 0.0875 | 0.09 | 0.0875 | 8470 |
| 1730931600 | 0.075 | -0.045 | -37.50 | 0.05 | 0.075 | 0.05 | 14233 |
| 1730845680 | 0.12 | 0 | 0.00 | 0.021 | 0.12 | 0.021 | 1199 |
| 1730759160 | 0.12 | -0.005 | -4.00 | 0.12 | 0.12 | 0.12 | 650 |
| 1730496420 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 61001 |
| 1730409780 | 0.125 | -0.0023 | -1.81 | 0.125 | 0.15 | 0.125 | 167940 |
| 1730323500 | 0.1273 | -0.0227 | -15.13 | 0.15 | 0.15 | 0.1236 | 11475 |
| 1730237280 | 0.15 | 0.02 | 15.38 | 0.15 | 0.15 | 0.15 | 1025 |
| 1730150880 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 4238 |
| 1729891500 | 0.13 | 0.0196 | 17.75 | 0.1 | 0.13 | 0.1 | 5275 |
| 1729805160 | 0.1104 | 0.0104 | 10.40 | 0.1104 | 0.1104 | 0.1104 | 500 |
| 1729718700 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1729632300 | 0.1 | -0.02 | -16.67 | 0.1 | 0.1 | 0.1 | 4006 |
| 1729545600 | 0.12 | 0.02 | 20.00 | 0.12 | 0.12 | 0.12 | 1250 |
| 1729286400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 144521 |
| 1729200000 | 0.1 | 0.05 | 100.00 | 0.1 | 0.1 | 0.1 | 94600 |
| 1729113960 | 0.05 | 0.005 | 11.11 | 0.1 | 0.1 | 0.05 | 669 |
| 1729027680 | 0.045 | 0.004 | 9.76 | 0.05 | 0.05 | 0.045 | 35610 |
| 1728941220 | 0.041 | 0 | 0.00 | 0.06 | 0.1 | 0.041 | 38527 |
| 1728682020 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1728595620 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1728509220 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1728422820 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1728336420 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1728077220 | 0.041 | -0.0389 | -48.69 | 0.0871 | 0.1 | 0.041 | 24421 |
| 1727990760 | 0.0799 | 0.0182 | 29.50 | 0.0781 | 0.0799 | 0.0781 | 13620 |
| 1727904540 | 0.0617 | 0 | 0.00 | 0.0617 | 0.0617 | 0.0617 | 0 |
| 1727818140 | 0.0617 | 0.0002 | 0.33 | 0.0617 | 0.0617 | 0.0617 | 4500 |
| 1727731380 | 0.0615 | -0.0076 | -11.00 | 0.069 | 0.069 | 0.0615 | 1669 |
| 1727472000 | 0.0691 | 0.0481 | 229.05 | 0.0691 | 0.0691 | 0.0691 | 290 |
| 1727386200 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 5 |
| 1727299200 | 0.021 | 0.0009 | 4.48 | 0.021 | 0.021 | 0.021 | 25772 |
| 1727212800 | 0.0201 | -0.0499 | -71.29 | 0.0201 | 0.0201 | 0.0201 | 11000 |
| 1727126940 | 0.07 | 0.049 | 233.33 | 0.02 | 0.07 | 0.02 | 5500 |
| 1726867200 | 0.021 | -0.079 | -79.00 | 0.03 | 0.09 | 0.021 | 8569 |
| 1726781340 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1726694940 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1726608540 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1726522140 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1726262940 | 0.1 | 0.0361 | 56.49 | 0.1 | 0.1 | 0.1 | 1000 |
| 1726176540 | 0.0639 | 0.0039 | 6.50 | 0.04 | 0.1 | 0.02 | 340454 |
| 1726089900 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1726003500 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 12430 |
| 1725917220 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1725658020 | 0.06 | 0.011 | 22.45 | 0.06 | 0.06 | 0.0599 | 498175 |
| 1725571440 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 83000 |
| 1725485040 | 0.049 | 0.001 | 2.08 | 0.049 | 0.049 | 0.049 | 177020 |
| 1725398880 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1725053280 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1724966880 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1724880480 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1724794080 | 0.048 | 0 | 0.00 | 0.0459 | 0.05 | 0.0459 | 1377006 |
| 1724707680 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 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
