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 | 0.00025 | 1.25 | 0.02 | 0.021 | 0.0179 | 38867 | 0.02033809 | CS |
| 4 | -0.0057 | -21.9653179191 | 0.02595 | 0.0282 | 0.0148 | 18754 | 0.02020616 | CS |
| 12 | -0.00205 | -9.19282511211 | 0.0223 | 0.0282 | 0.0148 | 35754 | 0.02163663 | CS |
| 26 | -0.01205 | -37.306501548 | 0.0323 | 0.05 | 0.0148 | 35954 | 0.02500817 | CS |
| 52 | -0.00795 | -28.1914893617 | 0.0282 | 0.056 | 0.0148 | 36031 | 0.02699262 | CS |
| 156 | -0.058045 | -74.1362794559 | 0.078295 | 0.088 | 0.0148 | 37828 | 0.04121859 | CS |
| 260 | -0.129487 | -86.4762884257 | 0.149737 | 0.29 | 0.0148 | 38330 | 0.0634677 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 0.02025 | -0.00075 | -3.57 | 0.02025 | 0.02025 | 0.02025 | 100 |
| 1732227840 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1732141440 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1732055040 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1731968640 | 0.021 | 0.001 | 5.00 | 0.0179 | 0.021 | 0.0179 | 26281 |
| 1731709260 | 0.02 | 0.00298 | 17.51 | 0.02 | 0.02042 | 0.02 | 51453 |
| 1731622800 | 0.01702 | 0.00222 | 15.00 | 0.01702 | 0.0185 | 0.01702 | 20030 |
| 1731536760 | 0.0148 | -0.0043 | -22.51 | 0.0175 | 0.017889 | 0.0148 | 15222 |
| 1731450000 | 0.0191 | 0 | 0.00 | 0.0191 | 0.0191 | 0.0191 | 0 |
| 1731363600 | 0.0191 | -0.0009 | -4.50 | 0.0191 | 0.0191 | 0.0191 | 25734 |
| 1731104400 | 0.02 | -0.004 | -16.67 | 0.02345 | 0.02345 | 0.02 | 31311 |
| 1731018540 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 613 |
| 1730931600 | 0.024 | -0.0031 | -11.44 | 0.02 | 0.024 | 0.02 | 21233 |
| 1730845560 | 0.0271 | 0 | 0.00 | 0.0271 | 0.0271 | 0.0271 | 0 |
| 1730759160 | 0.0271 | 0.0071 | 35.50 | 0.0271 | 0.0271 | 0.0271 | 1364 |
| 1730496180 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1730409780 | 0.02 | -0.007 | -25.93 | 0.02 | 0.02 | 0.02 | 1000 |
| 1730323680 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1730237280 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1730150880 | 0.027 | 0.00455 | 20.27 | 0.0282 | 0.0282 | 0.027 | 2105 |
| 1729891500 | 0.02245 | -0.00055 | -2.39 | 0.02595 | 0.026 | 0.02245 | 28700 |
| 1729805100 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1729718700 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1729632300 | 0.023 | -0.004 | -14.81 | 0.023 | 0.023 | 0.023 | 25000 |
| 1729545600 | 0.027 | 0.00405 | 17.65 | 0.027 | 0.027 | 0.027 | 869 |
| 1729286400 | 0.02295 | -0.00154 | -6.29 | 0.02457 | 0.02457 | 0.02295 | 6200 |
| 1729200480 | 0.02449 | 0 | 0.00 | 0.02449 | 0.02449 | 0.02449 | 0 |
| 1729114080 | 0.02449 | 0 | 0.00 | 0.02449 | 0.02449 | 0.02449 | 0 |
| 1729027680 | 0.02449 | 0.00239 | 10.81 | 0.0208 | 0.0275 | 0.0208 | 41205 |
| 1728941100 | 0.0221 | 0 | 0.00 | 0.0221 | 0.0221 | 0.0221 | 0 |
| 1728681900 | 0.0221 | 0.0037 | 20.11 | 0.0221 | 0.0221 | 0.0221 | 2507 |
| 1728595200 | 0.0184 | 0 | 0.00 | 0.0184 | 0.0184 | 0.0184 | 0 |
| 1728508800 | 0.0184 | -0.0017 | -8.46 | 0.0184 | 0.0184 | 0.0184 | 125 |
| 1728422820 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1728336420 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1728077220 | 0.0201 | -0.0019 | -8.64 | 0.0168999 | 0.0201 | 0.0168999 | 1640 |
| 1727990760 | 0.022 | 0.0009 | 4.27 | 0.022 | 0.022 | 0.022 | 11000 |
| 1727904000 | 0.0211 | -0.001 | -4.52 | 0.0211 | 0.0211 | 0.0211 | 15239 |
| 1727817600 | 0.0221 | 0 | 0.00 | 0.0221 | 0.0221 | 0.0221 | 0 |
| 1727731200 | 0.0221 | 0 | 0.00 | 0.0221 | 0.0221 | 0.0221 | 0 |
| 1727472000 | 0.0221 | 0.00071 | 3.32 | 0.022 | 0.0223 | 0.0148 | 318250 |
| 1727386200 | 0.02139 | -0.00096 | -4.30 | 0.0275 | 0.0275 | 0.02139 | 8650 |
| 1727299740 | 0.0223499 | 0 | 0.00 | 0.0223499 | 0.0223499 | 0.0223499 | 0 |
| 1727213340 | 0.0223499 | 0 | 0.00 | 0.0223499 | 0.0223499 | 0.0223499 | 0 |
| 1727126940 | 0.0223499 | 0.0003499 | 1.59 | 0.022 | 0.0223499 | 0.022 | 137000 |
| 1726867200 | 0.022 | 0.0011001 | 5.26 | 0.021516 | 0.02298 | 0.021516 | 220000 |
| 1726781220 | 0.0208999 | -0.0012 | -5.43 | 0.0231 | 0.0231 | 0.0208999 | 24445 |
| 1726694940 | 0.0221 | 0 | 0.00 | 0.0221 | 0.0221 | 0.0221 | 0 |
| 1726608540 | 0.0221 | 0 | 0.00 | 0.0221 | 0.0221 | 0.0221 | 0 |
| 1726522140 | 0.0221 | 0 | 0.00 | 0.0221 | 0.0221 | 0.0221 | 0 |
| 1726262940 | 0.0221 | 0.004 | 22.10 | 0.022158 | 0.022158 | 0.0221 | 2256 |
| 1726176300 | 0.0181 | 0 | 0.00 | 0.0181 | 0.0181 | 0.0181 | 0 |
| 1726089900 | 0.0181 | 0 | 0.00 | 0.0181 | 0.0181 | 0.0181 | 0 |
| 1726003500 | 0.0181 | -0.0042 | -18.83 | 0.0155 | 0.0181 | 0.0155 | 4000 |
| 1725917160 | 0.0223 | 0.00065 | 3.00 | 0.0223 | 0.0223 | 0.0223 | 25025 |
| 1725657840 | 0.02165 | 0 | 0.00 | 0.02165 | 0.02165 | 0.02165 | 0 |
| 1725571440 | 0.02165 | 0.00065 | 3.10 | 0.02165 | 0.02165 | 0.02165 | 212 |
| 1725485040 | 0.021 | 0.0013 | 6.60 | 0.021 | 0.021 | 0.021 | 212 |
| 1725398880 | 0.0197 | -0.0025 | -11.26 | 0.0213 | 0.0213 | 0.0197 | 83000 |
| 1725053340 | 0.0222 | -0.0038 | -14.62 | 0.0223 | 0.0223 | 0.0222 | 28000 |
| 1724966760 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1724880360 | 0.026 | 0.0047 | 22.07 | 0.026 | 0.026 | 0.026 | 1095 |
| 1724794080 | 0.0213 | -0.0057 | -21.11 | 0.0248 | 0.0248 | 0.0213 | 43700 |
| 1724707740 | 0.027 | 0.002 | 8.00 | 0.027 | 0.027 | 0.027 | 20020 |
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
