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 | 0.2 | 14.2857142857 | 1.4 | 1.635 | 1.4 | 9672 | 1.51757314 | DR |
| 4 | 0.085 | 5.61056105611 | 1.515 | 1.635 | 1.3606 | 7654 | 1.49148924 | DR |
| 12 | -0.1 | -5.88235294118 | 1.7 | 1.7 | 1.32 | 6223 | 1.53194466 | DR |
| 26 | 0.1 | 6.66666666667 | 1.5 | 1.74 | 1.2501 | 8140 | 1.47647996 | DR |
| 52 | -0.07 | -4.19161676647 | 1.67 | 2.09 | 1.16 | 9169 | 1.44686154 | DR |
| 156 | -1.12 | -41.1764705882 | 2.72 | 3.029 | 1.16 | 41722 | 1.79296993 | DR |
| 260 | -2.25 | -58.4415584416 | 3.85 | 5.67 | 1.16 | 37583 | 2.22486378 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 1.51 | 0.08 | 5.59 | 1.51 | 1.51 | 1.51 | 2018 |
| 1732227900 | 1.43 | -0.15 | -9.49 | 1.5149999 | 1.5149999 | 1.43 | 2064 |
| 1732141740 | 1.58 | 0.08 | 5.38 | 1.5 | 1.58 | 1.5 | 1625 |
| 1732054800 | 1.4994 | -0.04 | -2.64 | 1.62 | 1.62 | 1.4 | 21230 |
| 1731968640 | 1.54 | 0 | 0.00 | 1.4 | 1.54 | 1.4 | 21421 |
| 1731709260 | 1.54 | -0.02 | -1.12 | 1.5149999 | 1.55 | 1.43 | 7732 |
| 1731622800 | 1.5575 | -0.07 | -4.45 | 1.62 | 1.62 | 1.45 | 4272 |
| 1731536760 | 1.6299999 | 0.15 | 10.51 | 1.49 | 1.6299999 | 1.49 | 1916 |
| 1731450480 | 1.475 | 0.11 | 8.41 | 1.487 | 1.487 | 1.475 | 27840 |
| 1731363600 | 1.3606 | -0.05 | -3.50 | 1.4 | 1.47 | 1.3606 | 9493 |
| 1731104400 | 1.41 | -0.01 | -0.70 | 1.42 | 1.49 | 1.4 | 3473 |
| 1731018540 | 1.42 | -0.05 | -3.07 | 1.47 | 1.47 | 1.42 | 1957 |
| 1730931600 | 1.465 | -0.03 | -1.68 | 1.45 | 1.49 | 1.45 | 1915 |
| 1730845680 | 1.49 | 0 | 0.00 | 1.45 | 1.5049999 | 1.45 | 12655 |
| 1730759160 | 1.49 | 0.04 | 2.76 | 1.56 | 1.56 | 1.45 | 10861 |
| 1730496420 | 1.45 | -0.05 | -3.33 | 1.41 | 1.545 | 1.41 | 4391 |
| 1730409780 | 1.5 | 0.02 | 1.69 | 1.48 | 1.58 | 1.46 | 1242 |
| 1730323500 | 1.475 | -0.08 | -4.84 | 1.48 | 1.48 | 1.46 | 4636 |
| 1730237280 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1730150880 | 1.55 | -0.02 | -1.27 | 1.5149999 | 1.55 | 1.48 | 4691 |
| 1729891560 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1729805160 | 1.57 | 0.07 | 4.67 | 1.57 | 1.57 | 1.57 | 182 |
| 1729718940 | 1.5 | -0.05 | -3.23 | 1.59 | 1.59 | 1.49 | 3140 |
| 1729632300 | 1.55 | -0.01 | -0.64 | 1.585 | 1.585 | 1.55 | 1237 |
| 1729545600 | 1.56 | 0.08 | 5.41 | 1.62 | 1.62 | 1.56 | 11288 |
| 1729286400 | 1.48 | -0.11 | -6.92 | 1.48 | 1.48 | 1.48 | 732 |
| 1729200000 | 1.59 | -0.06 | -3.54 | 1.52 | 1.59 | 1.51 | 3837 |
| 1729113960 | 1.6483 | 0.05 | 3.02 | 1.68 | 1.68 | 1.6483 | 1217 |
| 1729027680 | 1.6 | 0.02 | 1.33 | 1.615 | 1.62 | 1.6 | 882 |
| 1728941100 | 1.579 | 0 | 0.00 | 1.579 | 1.579 | 1.579 | 0 |
| 1728681900 | 1.579 | 0.02 | 1.22 | 1.579 | 1.579 | 1.579 | 8110 |
| 1728595560 | 1.56 | 0.08 | 5.26 | 1.56 | 1.56 | 1.56 | 135 |
| 1728508800 | 1.482 | 0 | 0.00 | 1.482 | 1.482 | 1.482 | 0 |
| 1728422400 | 1.482 | 0 | 0.00 | 1.482 | 1.482 | 1.482 | 0 |
| 1728336000 | 1.482 | -0.2 | -11.79 | 1.48 | 1.482 | 1.48 | 1177 |
| 1728077220 | 1.68 | 0.12 | 7.69 | 1.57 | 1.7 | 1.57 | 12090 |
| 1727990760 | 1.56 | 0.08 | 5.41 | 1.56 | 1.56 | 1.56 | 540 |
| 1727904000 | 1.48 | -0.12 | -7.50 | 1.48 | 1.48 | 1.48 | 1252 |
| 1727818140 | 1.6 | 0 | 0.00 | 1.62 | 1.62 | 1.6 | 4165 |
| 1727731380 | 1.6 | 0.12 | 8.11 | 1.6 | 1.6 | 1.48 | 39935 |
| 1727472000 | 1.48 | -0.03 | -1.99 | 1.51 | 1.54 | 1.48 | 2937 |
| 1727386200 | 1.51 | 0.03 | 2.03 | 1.54 | 1.54 | 1.4812 | 3327 |
| 1727299200 | 1.48 | -0.05 | -3.27 | 1.6 | 1.6 | 1.48 | 9801 |
| 1727212800 | 1.53 | -0.1 | -6.13 | 1.7 | 1.7 | 1.53 | 1361 |
| 1727126940 | 1.6299999 | 0.07 | 4.82 | 1.6299999 | 1.6299999 | 1.6299999 | 236 |
| 1726867200 | 1.555 | -0.04 | -2.20 | 1.545 | 1.58 | 1.545 | 10068 |
| 1726781220 | 1.59 | 0.08 | 5.30 | 1.52 | 1.59 | 1.51 | 15890 |
| 1726694460 | 1.51 | 0.07 | 5.15 | 1.58 | 1.58 | 1.51 | 903 |
| 1726608240 | 1.436 | -0.09 | -6.14 | 1.59 | 1.59 | 1.436 | 2076 |
| 1726521720 | 1.53 | 0.05 | 3.38 | 1.48 | 1.53 | 1.32 | 809 |
| 1726262940 | 1.48 | -0.04 | -2.63 | 1.36 | 1.48 | 1.36 | 650 |
| 1726176540 | 1.52 | 0.01 | 0.66 | 1.44 | 1.52 | 1.44 | 1049 |
| 1726090140 | 1.51 | 0.07 | 4.68 | 1.58 | 1.58 | 1.49 | 10813 |
| 1726003500 | 1.4424999 | -0.11 | -6.94 | 1.4912 | 1.4912 | 1.4424999 | 535 |
| 1725917160 | 1.55 | 0.05 | 3.33 | 1.55 | 1.55 | 1.55 | 192 |
| 1725658020 | 1.5 | -0.07 | -4.46 | 1.5 | 1.5 | 1.5 | 21014 |
| 1725571440 | 1.57 | 0.06 | 3.97 | 1.45 | 1.57 | 1.3899999 | 5234 |
| 1725485040 | 1.51 | -0.08 | -5.03 | 1.51 | 1.51 | 1.51 | 451 |
| 1725398880 | 1.59 | -0.04 | -2.21 | 1.7 | 1.7 | 1.59 | 13326 |
| 1725053340 | 1.6259999 | -0.03 | -2.05 | 1.41 | 1.68 | 1.41 | 5996 |
| 1724966400 | 1.66 | 0 | 0.00 | 1.67 | 1.67 | 1.66 | 1436 |
| 1724880360 | 1.66 | -0.01 | -0.30 | 1.67 | 1.67 | 1.66 | 1170 |
| 1724794080 | 1.665 | 0.01 | 0.30 | 1.74 | 1.74 | 1.665 | 720 |
| 1724707740 | 1.66 | -0.02 | -1.19 | 1.66 | 1.67 | 1.6399999 | 9265 |
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
