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 | -0.08 | -2.14477211796 | 3.73 | 3.73 | 3.5535 | 741 | 3.59883738 | DR |
| 4 | -1.4 | -27.7227722772 | 5.05 | 6.99 | 3.5535 | 2254 | 4.20686418 | DR |
| 12 | -3.25 | -47.1014492754 | 6.9 | 7.5 | 3.5535 | 1598 | 5.24510832 | DR |
| 26 | -2.85 | -43.8461538462 | 6.5 | 7.73 | 3.5535 | 1506 | 5.74510288 | DR |
| 52 | -1.58 | -30.2103250478 | 5.23 | 7.73 | 3.5535 | 1246 | 5.84328508 | DR |
| 156 | 0.83 | 29.4326241135 | 2.82 | 7.73 | 2.59 | 1078 | 5.03938502 | DR |
| 260 | -0.618 | -14.4798500469 | 4.268 | 7.73 | 2.35 | 2243 | 3.6384158 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 3.65 | 0.06 | 1.67 | 3.65 | 3.65 | 3.65 | 284 |
| 1732573560 | 3.59 | 0.04 | 1.03 | 3.59 | 3.59 | 3.59 | 503 |
| 1732314000 | 3.5535 | -0.18 | -4.73 | 3.5535 | 3.5535 | 3.5535 | 1253 |
| 1732227900 | 3.73 | -0.03 | -0.80 | 3.73 | 3.73 | 3.73 | 467 |
| 1732141440 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1732055040 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1731968640 | 3.76 | -0.27 | -6.70 | 3.76 | 3.76 | 3.76 | 560 |
| 1731709260 | 4.03 | 0.43 | 11.91 | 4.03 | 4.07 | 4.03 | 5319 |
| 1731622800 | 3.601 | -0.13 | -3.46 | 3.62 | 3.77 | 3.601 | 735 |
| 1731536880 | 3.73 | 0 | 0.00 | 3.73 | 3.73 | 3.73 | 0 |
| 1731450480 | 3.73 | -0.42 | -10.12 | 3.88 | 3.88 | 3.73 | 472 |
| 1731363600 | 4.15 | 0.41 | 10.96 | 4.065 | 4.15 | 4.065 | 5241 |
| 1731104880 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1731018480 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1730932080 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1730845680 | 3.74 | -0.45 | -10.69 | 3.74 | 3.74 | 3.74 | 224 |
| 1730759160 | 4.1875 | -0.17 | -3.96 | 4.1875 | 4.1875 | 4.1875 | 312 |
| 1730496180 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1730409780 | 4.36 | -0.15 | -3.38 | 4.37 | 4.37 | 4.13 | 7732 |
| 1730323500 | 4.5125 | -0.54 | -10.64 | 4.55 | 4.55 | 4.08 | 5639 |
| 1730237280 | 5.05 | -1.55 | -23.51 | 5.05 | 6.99 | 5.05 | 847 |
| 1730150700 | 6.602 | 0 | 0.00 | 6.602 | 6.602 | 6.602 | 0 |
| 1729891500 | 6.602 | 0 | 0.00 | 6.602 | 6.602 | 6.602 | 0 |
| 1729805100 | 6.602 | 0 | 0.00 | 6.602 | 6.602 | 6.602 | 0 |
| 1729718700 | 6.602 | 0 | 0.00 | 6.602 | 6.602 | 6.602 | 0 |
| 1729632300 | 6.602 | 0 | 0.03 | 6.602 | 6.602 | 6.602 | 1256 |
| 1729545600 | 6.6 | 1.31 | 24.82 | 6.6 | 6.6 | 6.6 | 232 |
| 1729286400 | 5.2875 | -1.7 | -24.36 | 5.09 | 5.2875 | 5.09 | 1145 |
| 1729200000 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 5.05 | 624 |
| 1729113900 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1729027500 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1728941100 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1728681900 | 6.99 | 0.49 | 7.54 | 6.3333 | 6.99 | 6.3333 | 1410 |
| 1728595200 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1728508800 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1728422400 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1728336000 | 6.5 | -0.49 | -7.01 | 6.5 | 6.5 | 6.5 | 1124 |
| 1728077160 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1727990760 | 6.99 | -0.01 | -0.14 | 6.99 | 6.99 | 6.99 | 100 |
| 1727904000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1727817600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1727731200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1727472000 | 7 | 1 | 16.67 | 6.6 | 7 | 6.6 | 1101 |
| 1727386200 | 6 | -0.99 | -14.16 | 4.8 | 6 | 4.8 | 1096 |
| 1727299200 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1727212800 | 6.99 | 0.38 | 5.81 | 4.7699999 | 6.99 | 4.7699999 | 889 |
| 1727126820 | 6.606 | 0 | 0.00 | 6.606 | 6.606 | 6.606 | 0 |
| 1726867620 | 6.606 | 0 | 0.00 | 6.606 | 6.606 | 6.606 | 0 |
| 1726781220 | 6.606 | 0.61 | 10.10 | 7.25 | 7.25 | 6.606 | 1225 |
| 1726694520 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1726608120 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1726521720 | 6 | 0.32 | 5.63 | 6 | 7.5 | 6 | 926 |
| 1726262940 | 5.68 | -1.82 | -24.27 | 5.68 | 5.68 | 5.68 | 220 |
| 1726176540 | 7.5 | 1.99 | 36.12 | 5.55 | 7.5 | 5.55 | 852 |
| 1726090140 | 5.51 | -0.07 | -1.25 | 5 | 5.51 | 5 | 1058 |
| 1726003500 | 5.58 | -1.32 | -19.13 | 5.58 | 5.58 | 5.58 | 111 |
| 1725917220 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1725658020 | 6.9 | -0.1 | -1.43 | 6.9 | 6.9 | 6.9 | 3005 |
| 1725571440 | 7 | 0.1 | 1.45 | 5.67 | 7 | 5.67 | 2302 |
| 1725485280 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1725398880 | 6.9 | -0.1 | -1.43 | 6.9 | 6.9 | 6.9 | 3142 |
| 1725053160 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1724966760 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1724880360 | 7 | 0.1 | 1.45 | 7 | 7 | 7 | 1000 |
| 1724794140 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 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
