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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 0.27505 | -0.00495 | -1.77 | 0.28 | 0.28 | 0.27 | 59815 |
| 1741300140 | 0.28 | 0.00195 | 0.70 | 0.269 | 0.29172 | 0.269 | 70840 |
| 1741213440 | 0.27805 | -0.00595 | -2.10 | 0.277 | 0.297 | 0.277 | 98036 |
| 1741126800 | 0.2839999 | 0.0039999 | 1.43 | 0.299 | 0.299 | 0.277 | 156306 |
| 1741040760 | 0.28 | -0.00835 | -2.90 | 0.296 | 0.2985 | 0.2779499 | 144011 |
| 1740781260 | 0.28835 | -0.01025 | -3.43 | 0.299 | 0.2999 | 0.2805 | 74517 |
| 1740695340 | 0.2985999 | 0.0088999 | 3.07 | 0.29 | 0.299 | 0.2701 | 340850 |
| 1740608400 | 0.2897 | 0.0247 | 9.32 | 0.265 | 0.2897 | 0.256 | 66624 |
| 1740522480 | 0.265 | -0.0284 | -9.68 | 0.262 | 0.2895 | 0.262 | 14600 |
| 1740435600 | 0.2934 | 0.01931 | 7.05 | 0.2849999 | 0.2945 | 0.2615 | 86632 |
| 1740176400 | 0.27409 | 0.00859 | 3.24 | 0.279 | 0.2824 | 0.265 | 131253 |
| 1740090480 | 0.2655 | 0.0005 | 0.19 | 0.258 | 0.2824999 | 0.2555 | 95512 |
| 1740003960 | 0.265 | 0.0045 | 1.73 | 0.269 | 0.27 | 0.255 | 58612 |
| 1739917740 | 0.2605 | -0.0239 | -8.40 | 0.276 | 0.287 | 0.246 | 242386 |
| 1739572020 | 0.2844 | -0.0014 | -0.49 | 0.29 | 0.29 | 0.276 | 77921 |
| 1739485320 | 0.2858 | -0.0042 | -1.45 | 0.287 | 0.3 | 0.276 | 56577 |
| 1739398920 | 0.29 | -0.02963 | -9.27 | 0.325 | 0.325 | 0.2761 | 104665 |
| 1739312940 | 0.31963 | -0.0037 | -1.14 | 0.32284 | 0.3275 | 0.3071 | 102606 |
| 1739226000 | 0.32333 | -0.01667 | -4.90 | 0.3114 | 0.34 | 0.3114 | 39636 |
| 1738967160 | 0.34 | 0.019 | 5.92 | 0.329 | 0.352 | 0.3215 | 125998 |
| 1738880400 | 0.321 | 0.011 | 3.55 | 0.329 | 0.329 | 0.31 | 64204 |
| 1738794000 | 0.31 | -0.018 | -5.49 | 0.328 | 0.328 | 0.2785 | 135270 |
| 1738708080 | 0.328 | 0.013 | 4.13 | 0.31 | 0.328 | 0.2995 | 229338 |
| 1738621740 | 0.315 | 0.035 | 12.50 | 0.2849999 | 0.328 | 0.2829999 | 142262 |
| 1738362000 | 0.28 | 0.0114 | 4.24 | 0.274 | 0.29 | 0.272 | 103061 |
| 1738276080 | 0.2686 | 0.0056 | 2.13 | 0.2411 | 0.293 | 0.2411 | 421500 |
| 1738189740 | 0.263 | -0.0156 | -5.60 | 0.2561 | 0.2749 | 0.2401 | 182660 |
| 1738103280 | 0.2786 | 0.01605 | 6.11 | 0.2551 | 0.2786 | 0.255 | 159422 |
| 1738016820 | 0.26255 | -0.013335 | -4.83 | 0.252 | 0.279 | 0.252 | 127061 |
| 1737757440 | 0.275885 | 0.02181 | 8.58 | 0.26 | 0.279 | 0.25775 | 156141 |
| 1737671220 | 0.254075 | -0.005925 | -2.28 | 0.251 | 0.26975 | 0.251 | 128761 |
| 1737584640 | 0.26 | -0.0005 | -0.19 | 0.253 | 0.27 | 0.253 | 44759 |
| 1737498540 | 0.2605 | -0.0135 | -4.93 | 0.2819999 | 0.2819999 | 0.251 | 131666 |
| 1737152880 | 0.274 | 0.0045 | 1.67 | 0.2562999 | 0.2849999 | 0.2562999 | 216335 |
| 1737066420 | 0.2695 | 0.0245 | 10.00 | 0.2453 | 0.2695 | 0.2411 | 111378 |
| 1736979720 | 0.245 | -0.0005 | -0.20 | 0.241 | 0.2475 | 0.241 | 25080 |
| 1736893380 | 0.2455 | -0.0056 | -2.23 | 0.251 | 0.259 | 0.22 | 312279 |
| 1736806800 | 0.2511 | -0.01445 | -5.44 | 0.2611 | 0.26555 | 0.2511 | 49020 |
| 1736547720 | 0.26555 | -0.00445 | -1.65 | 0.27 | 0.2865 | 0.2611 | 23672 |
| 1736375340 | 0.27 | -0.00485 | -1.76 | 0.26906 | 0.28715 | 0.2611 | 7699 |
| 1736288940 | 0.27485 | -0.01515 | -5.22 | 0.2899 | 0.2899 | 0.25 | 86388 |
| 1736202360 | 0.29 | 0 | 0.00 | 0.266 | 0.29 | 0.266 | 25944 |
| 1735942980 | 0.29 | 0.01975 | 7.31 | 0.27255 | 0.292 | 0.2558 | 177612 |
| 1735856700 | 0.27025 | -0.00975 | -3.48 | 0.28 | 0.28275 | 0.24775 | 137845 |
| 1735683960 | 0.28 | 0.00705 | 2.58 | 0.2705 | 0.28 | 0.2455 | 451558 |
| 1735597740 | 0.27295 | -0.01705 | -5.88 | 0.29 | 0.29 | 0.2705 | 63242 |
| 1735338000 | 0.29 | 0.02 | 7.41 | 0.262 | 0.31 | 0.262 | 19840 |
| 1735252020 | 0.27 | -0.025 | -8.47 | 0.29 | 0.29 | 0.264 | 54530 |
| 1735078200 | 0.295 | 0.016 | 5.73 | 0.31 | 0.31 | 0.279 | 281600 |
| 1734992400 | 0.279 | -0.024735 | -8.14 | 0.3 | 0.3 | 0.2715 | 377884 |
| 1734733200 | 0.303735 | -0.017265 | -5.38 | 0.34 | 0.34 | 0.2935 | 236490 |
| 1734646800 | 0.321 | -0.0265 | -7.63 | 0.3547 | 0.3547 | 0.32 | 89952 |
| 1734560940 | 0.3474999 | -0.0122 | -3.39 | 0.35422 | 0.364 | 0.33385 | 68354 |
| 1734474360 | 0.3597 | -0.0103 | -2.78 | 0.3555 | 0.36108 | 0.3401 | 51685 |
| 1734388140 | 0.37 | 0.0075 | 2.07 | 0.3789 | 0.3789 | 0.3555 | 216144 |
| 1734128940 | 0.3625 | -0.0075 | -2.03 | 0.379 | 0.379 | 0.355 | 55818 |
| 1734042480 | 0.37 | 0.007 | 1.93 | 0.3789 | 0.3789 | 0.36 | 139383 |
| 1733955900 | 0.363 | -0.00695 | -1.88 | 0.3787 | 0.3787 | 0.3508 | 31665 |
| 1733869200 | 0.36995 | 5.0E-5 | 0.01 | 0.349 | 0.37 | 0.3376 | 48323 |
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
