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 | -0.0172 | -3.60435875943 | 0.4772 | 0.5652 | 0.4367 | 8413 | 0.49987637 | CS |
| 4 | -0.0554 | -10.7489328677 | 0.5154 | 0.5652 | 0.4367 | 8999 | 0.48578112 | CS |
| 12 | -0.0068 | -1.45672664953 | 0.4668 | 0.7 | 0.37 | 9589 | 0.49389863 | CS |
| 26 | -0.34 | -42.5 | 0.8 | 0.8009 | 0.37 | 10210 | 0.52653871 | CS |
| 52 | -0.1328 | -22.4021592443 | 0.5928 | 1.41 | 0.37 | 9897 | 0.69568941 | CS |
| 156 | -6.4786 | -93.3704205459 | 6.9386 | 7.26067 | 0.37 | 10354 | 2.26753969 | CS |
| 260 | -6.4786 | -93.3704205459 | 6.9386 | 7.26067 | 0.37 | 10354 | 2.26753969 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.46 | -0.0542 | -10.54 | 0.4367 | 0.46 | 0.4367 | 27800 |
| 1732746360 | 0.5142 | 0 | 0.00 | 0.5142 | 0.5142 | 0.5142 | 0 |
| 1732659960 | 0.5142 | 0 | 0.00 | 0.5142 | 0.5142 | 0.5142 | 0 |
| 1732573560 | 0.5142 | 0.0614 | 13.56 | 0.4838 | 0.5142 | 0.4836 | 12900 |
| 1732314000 | 0.4528 | 0.0036 | 0.80 | 0.4772 | 0.5652 | 0.4528 | 3925 |
| 1732227600 | 0.4492 | 0 | 0.00 | 0.4492 | 0.4492 | 0.4492 | 0 |
| 1732141200 | 0.4492 | 0 | 0.00 | 0.4492 | 0.4492 | 0.4492 | 0 |
| 1732054800 | 0.4492 | -0.0108 | -2.35 | 0.47635 | 0.5029 | 0.44 | 32900 |
| 1731968640 | 0.46 | -0.015 | -3.16 | 0.4685 | 0.50836 | 0.46 | 4500 |
| 1731709200 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 0 |
| 1731622800 | 0.475 | -0.0077 | -1.60 | 0.4679 | 0.475 | 0.4679 | 3400 |
| 1731536760 | 0.4827 | 0.0147 | 3.14 | 0.48 | 0.4827 | 0.48 | 11525 |
| 1731450480 | 0.468 | -0.0922 | -16.46 | 0.4705 | 0.4705 | 0.468 | 6000 |
| 1731363600 | 0.5602 | 0.0596 | 11.91 | 0.5602 | 0.5602 | 0.5602 | 2430 |
| 1731104400 | 0.5006 | 0.0145 | 2.98 | 0.5008 | 0.5008 | 0.5006 | 25500 |
| 1731018540 | 0.4861 | -0.0364 | -6.97 | 0.4861 | 0.4861 | 0.4861 | 7501 |
| 1730931600 | 0.5225 | -0.0168 | -3.12 | 0.5225 | 0.5225 | 0.5225 | 2000 |
| 1730845680 | 0.5393 | 0.0301 | 5.91 | 0.5393 | 0.5393 | 0.5393 | 4000 |
| 1730759160 | 0.5092 | -0.03928 | -7.16 | 0.5094 | 0.5094 | 0.5092 | 4500 |
| 1730496420 | 0.54848 | 0.02658 | 5.09 | 0.5154 | 0.54848 | 0.5154 | 4900 |
| 1730409900 | 0.5219 | 0 | 0.00 | 0.5219 | 0.5219 | 0.5219 | 0 |
| 1730323500 | 0.5219 | 0.0019 | 0.37 | 0.5219 | 0.5219 | 0.5219 | 1300 |
| 1730237280 | 0.52 | 0.0788 | 17.86 | 0.454 | 0.5443 | 0.454 | 67979 |
| 1730150880 | 0.4412 | -0.0128 | -2.82 | 0.454 | 0.454 | 0.4412 | 3500 |
| 1729891500 | 0.454 | -0.0026 | -0.57 | 0.5075499 | 0.5075499 | 0.454 | 8788 |
| 1729805160 | 0.4566 | -0.0226 | -4.72 | 0.4526 | 0.4566 | 0.4498 | 2244 |
| 1729718400 | 0.4792 | 0 | 0.00 | 0.4792 | 0.4792 | 0.4792 | 0 |
| 1729632000 | 0.4792 | 0 | 0.00 | 0.4792 | 0.4792 | 0.4792 | 0 |
| 1729545600 | 0.4792 | 0.0309 | 6.89 | 0.4792 | 0.4792 | 0.4792 | 2650 |
| 1729286400 | 0.4483 | 0 | 0.00 | 0.4483 | 0.4483 | 0.4483 | 5090 |
| 1729200360 | 0.4483 | 0 | 0.00 | 0.4483 | 0.4483 | 0.4483 | 0 |
| 1729113960 | 0.4483 | 0.0083 | 1.89 | 0.4486 | 0.4486 | 0.4483 | 22500 |
| 1729027680 | 0.44 | -0.0661 | -13.06 | 0.37 | 0.50048 | 0.37 | 22000 |
| 1728941100 | 0.5061 | 0 | 0.00 | 0.5061 | 0.5061 | 0.5061 | 0 |
| 1728681900 | 0.5061 | -0.0139 | -2.67 | 0.5061 | 0.5061 | 0.5061 | 100 |
| 1728595200 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1728508800 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1728422400 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1728336000 | 0.52 | -0.0284 | -5.18 | 0.5858 | 0.5858 | 0.52 | 13363 |
| 1728077160 | 0.5484 | 0 | 0.00 | 0.5484 | 0.5484 | 0.5484 | 0 |
| 1727990760 | 0.5484 | -0.1016 | -15.63 | 0.5666 | 0.7 | 0.5484 | 14952 |
| 1727904000 | 0.65 | 0.09472 | 17.06 | 0.6403 | 0.7 | 0.6403 | 15730 |
| 1727817600 | 0.55528 | 0 | 0.00 | 0.55528 | 0.55528 | 0.55528 | 0 |
| 1727731200 | 0.55528 | 0 | 0.00 | 0.55528 | 0.55528 | 0.55528 | 0 |
| 1727472000 | 0.55528 | 0.08988 | 19.31 | 0.55528 | 0.55528 | 0.55528 | 1999 |
| 1727386200 | 0.4654 | -0.036145 | -7.21 | 0.4654 | 0.4654 | 0.4654 | 201 |
| 1727299200 | 0.501545 | 0 | 0.00 | 0.501545 | 0.501545 | 0.501545 | 0 |
| 1727212800 | 0.501545 | 0.035445 | 7.60 | 0.4769 | 0.501545 | 0.4769 | 1700 |
| 1727126400 | 0.4661 | 0 | 0.00 | 0.4661 | 0.4661 | 0.4661 | 0 |
| 1726867200 | 0.4661 | -0.0146 | -3.04 | 0.4734 | 0.4734 | 0.4661 | 14712 |
| 1726781220 | 0.4807 | 0.0047 | 0.99 | 0.4807 | 0.4807 | 0.4807 | 500 |
| 1726694460 | 0.476 | -0.0045 | -0.94 | 0.484 | 0.484 | 0.476 | 922 |
| 1726608540 | 0.4805 | 0 | 0.00 | 0.4805 | 0.4805 | 0.4805 | 0 |
| 1726522140 | 0.4805 | 0 | 0.00 | 0.4805 | 0.4805 | 0.4805 | 0 |
| 1726262940 | 0.4805 | 0 | 0.00 | 0.4805 | 0.4805 | 0.4805 | 0 |
| 1726176540 | 0.4805 | 0.0505 | 11.74 | 0.4805 | 0.4805 | 0.4805 | 500 |
| 1726089900 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1726003500 | 0.43 | -0.0368 | -7.88 | 0.4536 | 0.4536 | 0.43 | 13500 |
| 1725917160 | 0.4668 | 0.0068 | 1.48 | 0.4668 | 0.4668 | 0.4668 | 5000 |
| 1725657840 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1725571440 | 0.46 | -0.0314 | -6.39 | 0.48 | 0.48 | 0.46 | 8500 |
| 1725485340 | 0.4914 | 0 | 0.00 | 0.4914 | 0.4914 | 0.4914 | 0 |
| 1725398940 | 0.4914 | 0 | 0.00 | 0.4914 | 0.4914 | 0.4914 | 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
