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 | 0.04655 | 17.110825216 | 0.27205 | 0.33585 | 0.27205 | 58441 | 0.31633964 | CS |
| 4 | -0.0014 | -0.4375 | 0.32 | 0.33585 | 0.27205 | 42672 | 0.30436361 | CS |
| 12 | 0.0512 | 19.1473448018 | 0.2674 | 0.368 | 0.20785 | 50971 | 0.30480887 | CS |
| 26 | -0.0139 | -4.18045112782 | 0.3325 | 0.368 | 0.20785 | 49587 | 0.29302692 | CS |
| 52 | -0.1114 | -25.9069767442 | 0.43 | 0.45 | 0.20785 | 70844 | 0.3370299 | CS |
| 156 | -0.1769 | -35.7013118063 | 0.4955 | 0.6558 | 0.20785 | 88732 | 0.35235797 | CS |
| 260 | 0.1945 | 156.728444803 | 0.1241 | 0.7 | 0.0583 | 107852 | 0.31593934 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 0.3186 | -0.0064 | -1.97 | 0.32435 | 0.32435 | 0.31445 | 25362 |
| 1732227900 | 0.325 | 0.005 | 1.56 | 0.311 | 0.325275 | 0.311 | 14379 |
| 1732141740 | 0.32 | 0 | 0.00 | 0.33 | 0.3308 | 0.3142499 | 62100 |
| 1732054800 | 0.32 | -0.0024 | -0.74 | 0.33 | 0.33585 | 0.32 | 40035 |
| 1731968640 | 0.3224 | 0.03093 | 10.61 | 0.2962 | 0.32255 | 0.292 | 125155 |
| 1731709260 | 0.29147 | 0.01007 | 3.58 | 0.27205 | 0.3 | 0.27205 | 50538 |
| 1731622800 | 0.2814 | 5.0E-5 | 0.02 | 0.2767 | 0.2893 | 0.275 | 101718 |
| 1731536760 | 0.28135 | -0.01365 | -4.63 | 0.29615 | 0.2974 | 0.278741 | 96058 |
| 1731450480 | 0.295 | 0.0024 | 0.82 | 0.297 | 0.2975 | 0.292 | 12531 |
| 1731363600 | 0.2926 | -0.0073 | -2.43 | 0.29364 | 0.30145 | 0.2926 | 15061 |
| 1731104400 | 0.2999 | -0.0151 | -4.79 | 0.3111999 | 0.3111999 | 0.2923 | 12266 |
| 1731018540 | 0.315 | 0.02466 | 8.49 | 0.3065 | 0.318 | 0.30379 | 22003 |
| 1730931600 | 0.29034 | -0.00636 | -2.14 | 0.29 | 0.30047 | 0.2865 | 54781 |
| 1730845680 | 0.2967 | 0.0037 | 1.26 | 0.29 | 0.2967 | 0.287 | 14640 |
| 1730759160 | 0.293 | -0.018 | -5.79 | 0.2936 | 0.302 | 0.2871 | 19800 |
| 1730496420 | 0.311 | -0.0114 | -3.54 | 0.31 | 0.311 | 0.3005 | 13566 |
| 1730409780 | 0.3224 | 0.0124 | 4.00 | 0.3099 | 0.3224 | 0.29655 | 38235 |
| 1730323500 | 0.31 | -0.00165 | -0.53 | 0.3071 | 0.3177 | 0.305 | 50106 |
| 1730237280 | 0.31165 | 0.00315 | 1.02 | 0.3103 | 0.3127 | 0.3065 | 53711 |
| 1730150880 | 0.3085 | -0.0196 | -5.97 | 0.3326 | 0.3326 | 0.3085 | 27185 |
| 1729891500 | 0.3281 | 0.00925 | 2.90 | 0.32 | 0.33165 | 0.32 | 29564 |
| 1729805160 | 0.31885 | -0.01205 | -3.64 | 0.3309 | 0.3332 | 0.3176 | 14600 |
| 1729718940 | 0.3309 | -0.0168 | -4.83 | 0.3675 | 0.3675 | 0.3309 | 7783 |
| 1729632300 | 0.3477 | -0.0019 | -0.54 | 0.355 | 0.355 | 0.3476 | 63325 |
| 1729545600 | 0.3496 | -0.0076 | -2.13 | 0.3504 | 0.3657 | 0.34065 | 42994 |
| 1729286400 | 0.3572 | 0.00965 | 2.78 | 0.3024 | 0.3590999 | 0.3024 | 15742 |
| 1729200000 | 0.34755 | -0.00545 | -1.54 | 0.356 | 0.36 | 0.34755 | 132931 |
| 1729113960 | 0.353 | 0.033 | 10.31 | 0.34 | 0.368 | 0.34 | 122969 |
| 1729027680 | 0.32 | -0.0165 | -4.90 | 0.33 | 0.33 | 0.317 | 41850 |
| 1728941220 | 0.3365 | 0.01809 | 5.68 | 0.35 | 0.35 | 0.32 | 11806 |
| 1728681900 | 0.31841 | 0.00111 | 0.35 | 0.3202999 | 0.3202999 | 0.3134199 | 65987 |
| 1728595560 | 0.3173 | 0.00188 | 0.60 | 0.304 | 0.34 | 0.304 | 49881 |
| 1728508800 | 0.31542 | -0.00558 | -1.74 | 0.31 | 0.32 | 0.31 | 32100 |
| 1728422580 | 0.321 | 0.002022 | 0.63 | 0.3111 | 0.321 | 0.308025 | 25482 |
| 1728336000 | 0.318978 | -0.015222 | -4.55 | 0.3289 | 0.3313999 | 0.3157 | 48969 |
| 1728077220 | 0.3342 | 0.0002 | 0.06 | 0.33038 | 0.33725 | 0.3294 | 120389 |
| 1727990760 | 0.334 | 0.0065 | 1.98 | 0.33 | 0.34065 | 0.33 | 53122 |
| 1727904000 | 0.3275 | 0.00495 | 1.53 | 0.3275 | 0.329 | 0.3275 | 16379 |
| 1727818140 | 0.32255 | 0.02255 | 7.52 | 0.32503 | 0.32503 | 0.31688 | 20473 |
| 1727731380 | 0.3 | -0.01925 | -6.03 | 0.3122 | 0.32 | 0.3 | 171001 |
| 1727472000 | 0.31925 | -0.01075 | -3.26 | 0.32155 | 0.32155 | 0.3159 | 5073 |
| 1727386200 | 0.33 | 0.01274 | 4.02 | 0.31 | 0.3318999 | 0.31 | 90686 |
| 1727299200 | 0.31726 | -0.00274 | -0.86 | 0.3154 | 0.3221 | 0.313 | 42000 |
| 1727212800 | 0.32 | 0.01 | 3.23 | 0.3152 | 0.32005 | 0.3152 | 92309 |
| 1727126940 | 0.31 | 0.0225 | 7.83 | 0.2987 | 0.31 | 0.29 | 73235 |
| 1726867200 | 0.2875 | 0.01575 | 5.80 | 0.28 | 0.29 | 0.28 | 118407 |
| 1726781220 | 0.27175 | 0.0034 | 1.27 | 0.2684 | 0.276 | 0.2644 | 51200 |
| 1726694460 | 0.26835 | -0.00205 | -0.76 | 0.2653499 | 0.2737 | 0.2617 | 16662 |
| 1726608240 | 0.2703999 | 0.0072999 | 2.77 | 0.2633 | 0.2789 | 0.2633 | 35326 |
| 1726521720 | 0.2631 | -0.00756 | -2.79 | 0.2633 | 0.2745 | 0.2631 | 37400 |
| 1726262940 | 0.27066 | -0.00934 | -3.34 | 0.2849999 | 0.2849999 | 0.2628499 | 31424 |
| 1726176540 | 0.28 | 0.0064 | 2.34 | 0.2749 | 0.28 | 0.27 | 75992 |
| 1726090140 | 0.2736 | 0.0236 | 9.44 | 0.261 | 0.2736 | 0.2563849 | 160594 |
| 1726003500 | 0.25 | 0.0101 | 4.21 | 0.20785 | 0.25 | 0.20785 | 40601 |
| 1725917160 | 0.2399 | 0.0029 | 1.22 | 0.2446 | 0.2446 | 0.2399 | 21063 |
| 1725658020 | 0.237 | -0.00951 | -3.86 | 0.24 | 0.2425 | 0.2346 | 34245 |
| 1725571440 | 0.24651 | -0.00349 | -1.40 | 0.2429 | 0.252 | 0.2381 | 78434 |
| 1725485040 | 0.25 | 0.0037 | 1.50 | 0.229 | 0.255 | 0.21625 | 47040 |
| 1725398880 | 0.2463 | -0.014 | -5.38 | 0.2569 | 0.26 | 0.2463 | 43453 |
| 1725053340 | 0.2602999 | 0.0007199 | 0.28 | 0.2674 | 0.2674 | 0.2602999 | 930 |
| 1724966400 | 0.25958 | -0.00642 | -2.41 | 0.2849999 | 0.2849999 | 0.255 | 84619 |
| 1724880360 | 0.266 | -0.01 | -3.62 | 0.2814999 | 0.2814999 | 0.266 | 12206 |
| 1724794080 | 0.276 | 0.0006 | 0.22 | 0.2828 | 0.2828 | 0.2697 | 3704 |
| 1724707740 | 0.2754 | -0.0046 | -1.64 | 0.29 | 0.29 | 0.27046 | 8558 |
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
