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 | -0.59 | -38.064516129 | 1.55 | 1.7 | 0.88 | 78698 | 1.06762897 | CS |
| 4 | 0.04 | 4.34782608696 | 0.92 | 1.95 | 0.87 | 69099 | 1.30355174 | CS |
| 12 | -0.14 | -12.7272727273 | 1.1 | 1.95 | 0.3 | 96621 | 0.81427156 | CS |
| 26 | -0.14 | -12.7272727273 | 1.1 | 1.95 | 0.3 | 96621 | 0.81427156 | CS |
| 52 | -0.14 | -12.7272727273 | 1.1 | 1.95 | 0.3 | 96621 | 0.81427156 | CS |
| 156 | -0.14 | -12.7272727273 | 1.1 | 1.95 | 0.3 | 96621 | 0.81427156 | CS |
| 260 | -0.14 | -12.7272727273 | 1.1 | 1.95 | 0.3 | 96621 | 0.81427156 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 0.96 | 0 | 0.00 | 0.92 | 1 | 0.92 | 36125 |
| 1732227900 | 0.96 | 0 | 0.00 | 0.99 | 0.99 | 0.9025 | 23297 |
| 1732141740 | 0.96 | -0.01505 | -1.54 | 0.9501 | 1 | 0.8953 | 21457 |
| 1732054800 | 0.97505 | -0.08495 | -8.01 | 0.9 | 1.06 | 0.88 | 115158 |
| 1731968640 | 1.06 | -0.38 | -26.39 | 1.43 | 1.59 | 0.96 | 188155 |
| 1731709260 | 1.44 | 0.06 | 4.35 | 1.55 | 1.7 | 1.32 | 45421 |
| 1731622800 | 1.3799999 | -0.13 | -8.61 | 1.51 | 1.51 | 1.3274999 | 29718 |
| 1731536760 | 1.51 | 0.01 | 0.67 | 1.5 | 1.6 | 1.35 | 64935 |
| 1731450480 | 1.5 | -0.26 | -14.77 | 1.76 | 1.86 | 1.5 | 57959 |
| 1731363600 | 1.76 | 0.15 | 9.32 | 1.67 | 1.91 | 1.6299999 | 164114 |
| 1731104400 | 1.61 | 0.2 | 14.18 | 1.49 | 1.95 | 1.41 | 185829 |
| 1731018540 | 1.41 | 0.18 | 14.63 | 1.283 | 1.5 | 1.21 | 123675 |
| 1730931600 | 1.23 | 0.08 | 6.96 | 1.16 | 1.31 | 1.16 | 92492 |
| 1730845680 | 1.15 | 0.11 | 10.58 | 1.07 | 1.1575 | 1.06 | 56788 |
| 1730759160 | 1.04 | 0.01 | 0.97 | 1.05 | 1.1 | 1.01 | 25057 |
| 1730496420 | 1.03 | 0.02 | 1.98 | 1.01 | 1.1399999 | 1.01 | 17213 |
| 1730409780 | 1.01 | -0.02 | -1.94 | 1.01 | 1.08 | 1.01 | 24100 |
| 1730323500 | 1.03 | 0.02 | 1.48 | 1.02 | 1.1 | 1.01 | 45905 |
| 1730237280 | 1.0149999 | 0.03 | 3.57 | 1 | 1.04 | 0.950027 | 23534 |
| 1730150880 | 0.98 | 0.05 | 5.38 | 0.985 | 1.05 | 0.96 | 56633 |
| 1729891500 | 0.93 | -0.0001 | -0.01 | 0.92 | 1 | 0.87 | 20534 |
| 1729805160 | 0.9301 | 0.0426 | 4.80 | 0.92 | 0.9799 | 0.84 | 29195 |
| 1729718940 | 0.8875 | 0.014523 | 1.66 | 0.98 | 0.98 | 0.84 | 20689 |
| 1729632300 | 0.872977 | -0.007023 | -0.80 | 0.81 | 0.92 | 0.81 | 19724 |
| 1729545600 | 0.88 | -0.04 | -4.35 | 0.95 | 0.95 | 0.86 | 27864 |
| 1729286400 | 0.92 | 0.035 | 3.95 | 0.9299 | 0.95 | 0.8 | 16863 |
| 1729200000 | 0.885 | -0.035 | -3.80 | 0.81 | 1 | 0.7551 | 24796 |
| 1729113960 | 0.92 | 0.005 | 0.55 | 0.9 | 1.02 | 0.88 | 56800 |
| 1729027680 | 0.915 | -0.0151 | -1.62 | 0.9301 | 1.11 | 0.8289 | 93247 |
| 1728941220 | 0.9301 | 0.1501 | 19.24 | 0.88 | 1.12 | 0.6213999 | 147135 |
| 1728681900 | 0.78 | 0.01 | 1.30 | 0.875 | 0.89 | 0.75 | 27482 |
| 1728595560 | 0.77 | -0.0001 | -0.01 | 0.8899 | 0.9 | 0.75 | 27932 |
| 1728508800 | 0.7701 | 0.0401 | 5.49 | 0.8 | 0.8801 | 0.731 | 68060 |
| 1728422580 | 0.73 | -0.01 | -1.35 | 0.7841 | 0.7941 | 0.72 | 23447 |
| 1728336000 | 0.74 | 0.01 | 1.37 | 0.75 | 0.75 | 0.67 | 15846 |
| 1728077220 | 0.73 | -0.02 | -2.67 | 0.7 | 0.77 | 0.7 | 15601 |
| 1727990760 | 0.75 | -0.095 | -11.24 | 0.76 | 0.77 | 0.68 | 29030 |
| 1727904000 | 0.845 | -0.055 | -6.11 | 0.97 | 0.98 | 0.75 | 19702 |
| 1727818140 | 0.9 | 0.18 | 25.00 | 0.8 | 0.97 | 0.6435 | 74926 |
| 1727731380 | 0.72 | 0.2 | 38.46 | 0.5721 | 0.88 | 0.52 | 167539 |
| 1727472000 | 0.52 | -0.01 | -1.89 | 0.5721 | 0.5721 | 0.51 | 41599 |
| 1727386200 | 0.53 | -0.21 | -28.38 | 0.68 | 0.8 | 0.46 | 232596 |
| 1727299200 | 0.74 | 0.0886 | 13.60 | 0.65 | 0.77 | 0.6201 | 61507 |
| 1727212800 | 0.6514 | -0.04865 | -6.95 | 0.6701 | 0.77 | 0.62 | 74967 |
| 1727126940 | 0.7000499 | -0.23995 | -25.53 | 0.81 | 0.99 | 0.6301 | 144165 |
| 1726867200 | 0.94 | -0.02795 | -2.89 | 1 | 1.1 | 0.8 | 80271 |
| 1726781220 | 0.96795 | 0.28795 | 42.35 | 0.73 | 1.2 | 0.73 | 157311 |
| 1726694460 | 0.68 | 0.2599 | 61.87 | 0.4227 | 0.78 | 0.4227 | 155954 |
| 1726608240 | 0.4201 | 0.0382 | 10.00 | 0.4 | 0.4725 | 0.385 | 85783 |
| 1726521720 | 0.3819 | 0.0674 | 21.43 | 0.31 | 0.43 | 0.3 | 361564 |
| 1726262940 | 0.3145 | -0.2465 | -43.94 | 0.58 | 0.625 | 0.3145 | 456366 |
| 1726176540 | 0.561 | -0.059 | -9.52 | 0.595 | 0.71 | 0.56 | 193909 |
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
