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 | -0.0059 | -19.0322580645 | 0.031 | 0.0599 | 0.025 | 9136 | 0.03883032 | CS |
| 4 | -0.00735 | -22.6502311248 | 0.03245 | 0.0676 | 0.025 | 11272 | 0.04183507 | CS |
| 12 | -0.0003 | -1.1811023622 | 0.0254 | 0.0676 | 0.0165 | 14431 | 0.03087517 | CS |
| 26 | -0.0629 | -71.4772727273 | 0.088 | 0.0894 | 0.0165 | 20991 | 0.04262296 | CS |
| 52 | -0.05594 | -69.0276406713 | 0.08104 | 0.189 | 0.0165 | 25994 | 0.06783133 | CS |
| 156 | -0.2749 | -91.6333333333 | 0.3 | 0.4 | 0.0165 | 24358 | 0.16131311 | CS |
| 260 | -0.2749 | -91.6333333333 | 0.3 | 0.4 | 0.0165 | 24358 | 0.16131311 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732746540 | 0.0251 | -0.0199 | -44.22 | 0.0449 | 0.0449 | 0.025 | 297558 |
| 1732660140 | 0.045 | 0.015 | 50.00 | 0.0599 | 0.0599 | 0.045 | 21500 |
| 1732573560 | 0.03 | 0.0049 | 19.52 | 0.03 | 0.03 | 0.03 | 3043 |
| 1732314000 | 0.0251 | -0.0059 | -19.03 | 0.02625 | 0.02625 | 0.0251 | 2001 |
| 1732227900 | 0.031 | -0.029 | -48.33 | 0.031 | 0.031 | 0.031 | 10000 |
| 1732141200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1732054800 | 0.06 | 0.01 | 20.00 | 0.06 | 0.06 | 0.06 | 4140 |
| 1731968640 | 0.05 | 0.0021 | 4.38 | 0.0675999 | 0.0675999 | 0.04505 | 11933 |
| 1731709200 | 0.0479 | 0 | 0.00 | 0.0479 | 0.0479 | 0.0479 | 0 |
| 1731622800 | 0.0479 | 0.0209 | 77.41 | 0.04685 | 0.0479 | 0.04685 | 6610 |
| 1731536760 | 0.027 | 0.002 | 8.00 | 0.04805 | 0.04805 | 0.027 | 17160 |
| 1731450480 | 0.025 | -0.00125 | -4.76 | 0.025 | 0.025 | 0.025 | 800 |
| 1731363600 | 0.02625 | -0.02175 | -45.31 | 0.02625 | 0.02625 | 0.02625 | 973 |
| 1731104400 | 0.048 | 0 | 0.00 | 0.0479 | 0.048 | 0.0251 | 11800 |
| 1731018540 | 0.048 | 0.008 | 20.00 | 0.04 | 0.048 | 0.0266 | 69394 |
| 1730931600 | 0.04 | 0.0098 | 32.45 | 0.0399 | 0.04 | 0.0399 | 8500 |
| 1730845680 | 0.0302 | 0.0036 | 13.53 | 0.0302 | 0.0302 | 0.0302 | 15000 |
| 1730759160 | 0.0266 | 0 | 0.00 | 0.03245 | 0.03245 | 0.0266 | 6809 |
| 1730496180 | 0.0266 | 0 | 0.00 | 0.0266 | 0.0266 | 0.0266 | 0 |
| 1730409780 | 0.0266 | -0.00585 | -18.03 | 0.03245 | 0.03245 | 0.0266 | 1364 |
| 1730323500 | 0.03245 | -0.00745 | -18.67 | 0.03245 | 0.03245 | 0.03245 | 600 |
| 1730237280 | 0.0399 | 0 | 0.00 | 0.0399 | 0.0399 | 0.0399 | 17000 |
| 1730150880 | 0.0399 | 0.0096 | 31.68 | 0.0399 | 0.0399 | 0.0399 | 5670 |
| 1729891500 | 0.0303 | -0.00215 | -6.63 | 0.0303 | 0.0303 | 0.0303 | 4900 |
| 1729805340 | 0.03245 | 0 | 0.00 | 0.03245 | 0.03245 | 0.03245 | 0 |
| 1729718940 | 0.03245 | 0.00745 | 29.80 | 0.0302 | 0.0399 | 0.0302 | 10232 |
| 1729632300 | 0.025 | -0.00745 | -22.96 | 0.025 | 0.025 | 0.025 | 1500 |
| 1729545600 | 0.03245 | 0 | 0.00 | 0.03245 | 0.03245 | 0.03245 | 0 |
| 1729286400 | 0.03245 | -0.00375 | -10.36 | 0.0399 | 0.0399 | 0.03245 | 8000 |
| 1729200000 | 0.0362 | 0.00375 | 11.56 | 0.0362 | 0.0362 | 0.0362 | 12700 |
| 1729113960 | 0.03245 | 0.00745 | 29.80 | 0.03245 | 0.03245 | 0.025 | 7133 |
| 1729027680 | 0.025 | -0.00745 | -22.96 | 0.03 | 0.03 | 0.025 | 27000 |
| 1728941220 | 0.03245 | 0 | 0.00 | 0.025 | 0.03245 | 0.025 | 72500 |
| 1728681900 | 0.03245 | 0.00375 | 13.07 | 0.03245 | 0.03245 | 0.03245 | 1500 |
| 1728595560 | 0.0287 | 0 | 0.00 | 0.0287 | 0.0287 | 0.0287 | 100000 |
| 1728508800 | 0.0287 | 0.0097 | 51.05 | 0.0287 | 0.0287 | 0.0287 | 500 |
| 1728422400 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1728336000 | 0.019 | 0 | 0.00 | 0.0185 | 0.019 | 0.0185 | 21500 |
| 1728077220 | 0.019 | 0.0003 | 1.60 | 0.019 | 0.019 | 0.01825 | 34500 |
| 1727990760 | 0.0187 | -0.00055 | -2.86 | 0.0187 | 0.0187 | 0.0187 | 500 |
| 1727904000 | 0.01925 | -0.000525 | -2.65 | 0.01925 | 0.01925 | 0.01925 | 500 |
| 1727818140 | 0.019775 | 0.000525 | 2.73 | 0.019775 | 0.019775 | 0.019775 | 12757 |
| 1727731380 | 0.01925 | -0.00675 | -25.96 | 0.021 | 0.021 | 0.0175 | 20132 |
| 1727472000 | 0.026 | 0.0087 | 50.29 | 0.0175 | 0.026 | 0.0175 | 6500 |
| 1727386200 | 0.0173 | 0 | 0.00 | 0.0173 | 0.0173 | 0.0173 | 0 |
| 1727299200 | 0.0173 | 0.0006 | 3.59 | 0.0173 | 0.0173 | 0.0173 | 3000 |
| 1727212800 | 0.0167 | -0.0105 | -38.60 | 0.03006 | 0.03006 | 0.0167 | 12225 |
| 1727126940 | 0.0272 | 0.0049 | 21.97 | 0.0399 | 0.0399 | 0.017 | 19749 |
| 1726867200 | 0.0223 | 0.0055 | 32.74 | 0.0319 | 0.0319 | 0.017 | 48130 |
| 1726781040 | 0.0168 | 0 | 0.00 | 0.0168 | 0.0168 | 0.0168 | 0 |
| 1726694640 | 0.0168 | 0 | 0.00 | 0.0168 | 0.0168 | 0.0168 | 0 |
| 1726608240 | 0.0168 | -0.0007 | -4.00 | 0.0284 | 0.0399 | 0.0168 | 1400 |
| 1726522140 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
| 1726262940 | 0.0175 | 0.001 | 6.06 | 0.0175 | 0.0175 | 0.0175 | 6627 |
| 1726176540 | 0.0165 | -0.0135 | -45.00 | 0.0165 | 0.0165 | 0.0165 | 4223 |
| 1726090140 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.02825 | 7662 |
| 1726003500 | 0.03 | 0.01 | 50.00 | 0.02 | 0.03 | 0.02 | 63720 |
| 1725917160 | 0.02 | 0.0025 | 14.29 | 0.0316 | 0.0316 | 0.02 | 7500 |
| 1725658020 | 0.0175 | -0.0025 | -12.50 | 0.0256 | 0.0256 | 0.0175 | 514 |
| 1725571440 | 0.02 | -0.0054 | -21.26 | 0.0254 | 0.0254 | 0.02 | 2100 |
| 1725485040 | 0.0254 | -0.0018 | -6.62 | 0.0254 | 0.0254 | 0.0254 | 2500 |
| 1725398880 | 0.0272 | 0.0092 | 51.11 | 0.0222 | 0.0369 | 0.0177 | 26595 |
| 1725053340 | 0.018 | -0.0095 | -34.55 | 0.0275 | 0.0275 | 0.0178 | 30123 |
| 1724966400 | 0.0275 | -0.0075 | -21.43 | 0.03 | 0.03 | 0.025 | 106700 |
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
