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 | 0.0009 | 3.75 | 0.024 | 0.028 | 0.022 | 52236 | 0.02292848 | CS |
| 4 | 0.0029 | 13.1818181818 | 0.022 | 0.04795 | 0.022 | 36534 | 0.02610001 | CS |
| 12 | -0.0001 | -0.4 | 0.025 | 0.0489 | 0.0151 | 67387 | 0.02975678 | CS |
| 26 | -0.0051 | -17 | 0.03 | 0.094 | 0.0151 | 89489 | 0.03923806 | CS |
| 52 | -0.1241 | -83.288590604 | 0.149 | 0.189 | 0.0151 | 101241 | 0.07373778 | CS |
| 156 | -0.2221 | -89.9190283401 | 0.247 | 0.869 | 0.0151 | 158033 | 0.30849898 | CS |
| 260 | -0.0251 | -50.2 | 0.05 | 0.869 | 0.0055 | 195732 | 0.21891163 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 0.0248999 | -0.0028 | -10.11 | 0.022 | 0.025 | 0.022 | 10394 |
| 1732573560 | 0.0277 | 0.0052 | 23.11 | 0.024 | 0.0277 | 0.0235 | 15400 |
| 1732314000 | 0.0225 | -0.0015 | -6.25 | 0.024 | 0.028 | 0.0225 | 187245 |
| 1732227900 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 2799 |
| 1732141740 | 0.024 | -0.0035 | -12.73 | 0.024 | 0.024 | 0.024 | 3500 |
| 1732055040 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1731968640 | 0.0275 | 0.00225 | 8.91 | 0.025 | 0.0275 | 0.025 | 7000 |
| 1731709260 | 0.02525 | -0.00275 | -9.82 | 0.025 | 0.02625 | 0.025 | 12221 |
| 1731622800 | 0.028 | -0.006 | -17.65 | 0.025 | 0.028 | 0.025 | 12100 |
| 1731536760 | 0.034 | 0 | 0.00 | 0.0251 | 0.034 | 0.0251 | 5000 |
| 1731450480 | 0.034 | -0.0008 | -2.30 | 0.025 | 0.0344 | 0.025 | 9994 |
| 1731363600 | 0.0348 | 0.007325 | 26.66 | 0.0254 | 0.0348 | 0.0254 | 6269 |
| 1731104400 | 0.027475 | 0.002475 | 9.90 | 0.0349 | 0.0349 | 0.027475 | 4081 |
| 1731018540 | 0.025 | -0.01 | -28.57 | 0.0323499 | 0.0323499 | 0.025 | 252423 |
| 1730931600 | 0.035 | 0.01 | 40.00 | 0.028 | 0.04795 | 0.025 | 91559 |
| 1730845680 | 0.025 | 0.001 | 4.17 | 0.034 | 0.034 | 0.025 | 4724 |
| 1730759160 | 0.024 | 0.000125 | 0.52 | 0.024 | 0.024 | 0.024 | 6400 |
| 1730496420 | 0.023875 | 0.00093 | 4.05 | 0.023875 | 0.023875 | 0.023875 | 500 |
| 1730409780 | 0.022945 | 0.000945 | 4.30 | 0.0295 | 0.0295 | 0.022945 | 26333 |
| 1730323500 | 0.022 | -0.00494 | -18.34 | 0.022 | 0.0239 | 0.022 | 2400 |
| 1730237280 | 0.02694 | 0.00114 | 4.42 | 0.022 | 0.02694 | 0.022 | 44200 |
| 1730150880 | 0.0258 | 0.00194 | 8.13 | 0.0299 | 0.0299 | 0.023975 | 5700 |
| 1729891500 | 0.02386 | -0.00364 | -13.24 | 0.026 | 0.02825 | 0.0217 | 173850 |
| 1729805160 | 0.0275 | -0.0095 | -25.68 | 0.0275 | 0.0275 | 0.0275 | 10000 |
| 1729718940 | 0.037 | 0.0019 | 5.41 | 0.0324 | 0.037 | 0.028 | 147692 |
| 1729632300 | 0.0351 | -0.0009 | -2.50 | 0.0351 | 0.0351 | 0.0351 | 27800 |
| 1729545600 | 0.036 | -0.000375 | -1.03 | 0.037 | 0.037 | 0.036 | 4096 |
| 1729286400 | 0.036375 | 0 | 0.00 | 0.0352 | 0.037315 | 0.0352 | 7300 |
| 1729200000 | 0.036375 | 0.001175 | 3.34 | 0.0352 | 0.0399 | 0.0352 | 4261 |
| 1729113960 | 0.0352 | -0.0038 | -9.74 | 0.03765 | 0.03765 | 0.0352 | 9144 |
| 1729027680 | 0.039 | 0.0002 | 0.52 | 0.0376 | 0.039 | 0.0352 | 3347 |
| 1728941220 | 0.0388 | -0.0012 | -3.00 | 0.0376 | 0.0388 | 0.0352 | 3340 |
| 1728681900 | 0.04 | 0.0014 | 3.63 | 0.042 | 0.0489 | 0.04 | 12100 |
| 1728595560 | 0.0386 | 0 | 0.00 | 0.0386 | 0.0386 | 0.0386 | 200 |
| 1728508800 | 0.0386 | -0.00365 | -8.64 | 0.03885 | 0.041865 | 0.0351 | 63001 |
| 1728422580 | 0.04225 | 0.00025 | 0.60 | 0.0419 | 0.04225 | 0.0356 | 14050 |
| 1728336000 | 0.042 | 0.007 | 20.00 | 0.037 | 0.042 | 0.0351 | 38473 |
| 1728077220 | 0.035 | 0.0024001 | 7.36 | 0.03597 | 0.0411 | 0.035 | 66704 |
| 1727990760 | 0.0325999 | -0.014155 | -30.27 | 0.03515 | 0.038 | 0.0325999 | 84776 |
| 1727904000 | 0.046755 | 0.005005 | 11.99 | 0.0312 | 0.046755 | 0.0312 | 33919 |
| 1727818140 | 0.04175 | 0.00575 | 15.97 | 0.04175 | 0.04175 | 0.04175 | 6500 |
| 1727731380 | 0.036 | 0.0116 | 47.54 | 0.0246 | 0.048 | 0.0246 | 125180 |
| 1727472000 | 0.0244 | -0.002325 | -8.70 | 0.0231 | 0.0388999 | 0.023 | 79527 |
| 1727386200 | 0.026725 | 0.004325 | 19.31 | 0.0222 | 0.029 | 0.0222 | 68072 |
| 1727299200 | 0.0224 | -0.0025 | -10.04 | 0.0248999 | 0.0248999 | 0.0224 | 25000 |
| 1727212800 | 0.0248999 | -0.008 | -24.32 | 0.025 | 0.028 | 0.022 | 555000 |
| 1727126940 | 0.0329 | -0.0018 | -5.19 | 0.034215 | 0.034215 | 0.023 | 265573 |
| 1726867200 | 0.0347 | 0.0051 | 17.23 | 0.034215 | 0.0347 | 0.02888 | 8150 |
| 1726781220 | 0.0296 | 0.0036 | 13.85 | 0.0296 | 0.0296 | 0.0296 | 10000 |
| 1726694460 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 5900 |
| 1726608240 | 0.026 | 0.0019 | 7.88 | 0.0241 | 0.026 | 0.0241 | 5500 |
| 1726522140 | 0.0241 | 0 | 0.00 | 0.0241 | 0.0241 | 0.0241 | 0 |
| 1726262940 | 0.0241 | 0 | 0.00 | 0.0241 | 0.0241 | 0.0241 | 732 |
| 1726176540 | 0.0241 | 0 | 0.00 | 0.0241 | 0.0241 | 0.0241 | 1750 |
| 1726090140 | 0.0241 | -0.0059 | -19.67 | 0.0241 | 0.03 | 0.0241 | 143607 |
| 1726003500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.0241 | 24642 |
| 1725917220 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1725658020 | 0.03 | -0.0048 | -13.79 | 0.02963 | 0.03 | 0.02963 | 90000 |
| 1725571440 | 0.0348 | -0.0002 | -0.57 | 0.0348 | 0.0348 | 0.0348 | 34850 |
| 1725485040 | 0.035 | 0.015 | 75.00 | 0.0191 | 0.035 | 0.0167 | 783762 |
| 1725398880 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.0151 | 203391 |
| 1725053340 | 0.025 | 0 | 0.00 | 0.0214999 | 0.025 | 0.0214999 | 212115 |
| 1724966400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.023 | 40200 |
| 1724880360 | 0.025 | -0.001 | -3.85 | 0.026 | 0.03045 | 0.0213 | 134911 |
| 1724794080 | 0.026 | -0.01785 | -40.71 | 0.032 | 0.03765 | 0.026 | 366835 |
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
