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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 5.21 | 0.1 | 1.96 | 5.5 | 7.98 | 5.2 | 1970 |
| 1732573560 | 5.11 | -1.32 | -20.53 | 6.42 | 6.54 | 5.11 | 1533 |
| 1732314300 | 6.43 | 0 | 0.00 | 6.43 | 6.43 | 6.43 | 0 |
| 1732227900 | 6.43 | 1.13 | 21.32 | 6.43 | 6.43 | 6.42 | 5162 |
| 1732141740 | 5.3 | -0.01 | -0.19 | 5.39 | 5.5 | 2 | 1131 |
| 1732055040 | 5.3099999 | 0 | 0.00 | 5.3099999 | 5.3099999 | 5.3099999 | 0 |
| 1731968640 | 5.3099999 | 0.31 | 6.20 | 7.08 | 7.08 | 5.3 | 2417 |
| 1731709260 | 5 | -0.5 | -9.09 | 5.25 | 5.25 | 5 | 2147 |
| 1731622800 | 5.5 | 0.5 | 10.00 | 5.5 | 5.5 | 5.5 | 463 |
| 1731536760 | 5 | -1.17 | -18.96 | 5.58 | 5.58 | 5 | 4679 |
| 1731450000 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 0 |
| 1731363600 | 6.17 | 0.42 | 7.30 | 5.92 | 6.17 | 5.92 | 991 |
| 1731104400 | 5.75 | -0.57 | -9.02 | 5.75 | 5.75 | 5.75 | 255 |
| 1731018540 | 6.32 | 1.32 | 26.40 | 6.3 | 6.6 | 6.3 | 11911 |
| 1730931600 | 5 | 0.39 | 8.46 | 4.1 | 6.85 | 4.1 | 39977 |
| 1730845680 | 4.61 | 0.07 | 1.54 | 4.5 | 5.5 | 4.5 | 1431 |
| 1730759160 | 4.54 | -0.45 | -9.02 | 4.54 | 4.54 | 4.54 | 373 |
| 1730496420 | 4.99 | -0.01 | -0.20 | 5.1 | 5.22 | 4.99 | 13489 |
| 1730409780 | 5 | -1.49 | -22.96 | 8.24 | 8.24 | 5 | 86498 |
| 1730323500 | 6.49 | -1.26 | -16.26 | 7.01 | 7.06 | 6.48 | 10526 |
| 1730237280 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1730150880 | 7.75 | 0.75 | 10.71 | 7 | 7.75 | 7 | 1028 |
| 1729891500 | 7 | -0.01 | -0.14 | 7 | 7 | 7 | 1550 |
| 1729805160 | 7.01 | -1.03 | -12.81 | 7.55 | 7.55 | 7.01 | 2821 |
| 1729718700 | 8.0399999 | 0 | 0.00 | 8.0399999 | 8.0399999 | 8.0399999 | 0 |
| 1729632300 | 8.0399999 | -0.21 | -2.55 | 8.0399999 | 8.0399999 | 8.0399999 | 491 |
| 1729545600 | 8.25 | 0.83 | 11.19 | 7.2 | 8.26 | 6.51 | 3678 |
| 1729286400 | 7.42 | 0.42 | 6.00 | 7.7 | 7.7 | 7 | 1672 |
| 1729200000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 438 |
| 1729113960 | 7 | 0.26 | 3.86 | 7 | 7 | 7 | 706 |
| 1729027680 | 6.74 | -0.91 | -11.90 | 7.51 | 7.51 | 6.74 | 6820 |
| 1728941220 | 7.65 | -1.35 | -15.00 | 8 | 8.1 | 7.5 | 8198 |
| 1728681900 | 9 | -0.93 | -9.37 | 9.69 | 9.69 | 8.02 | 7077 |
| 1728595560 | 9.93 | 1.93 | 24.13 | 7.52 | 9.93 | 7.52 | 2782 |
| 1728508800 | 8 | -1.35 | -14.44 | 10.74 | 10.74 | 8 | 2354 |
| 1728422580 | 9.35 | -0.49 | -4.98 | 11.1 | 11.1 | 8.56 | 6884 |
| 1728336000 | 9.84 | 0.04 | 0.41 | 9.49 | 11.94 | 9.49 | 15041 |
| 1728077220 | 9.8 | -1.2 | -10.91 | 11 | 11 | 9.8 | 27371 |
| 1727990760 | 11 | 1.15 | 11.68 | 11 | 11 | 11 | 2313 |
| 1727904000 | 9.85 | -0.38 | -3.71 | 11.72 | 11.72 | 9.8 | 36056 |
| 1727818140 | 10.23 | -2.66 | -20.64 | 10.23 | 12.74 | 10.23 | 547 |
| 1727731380 | 12.89 | 2.59 | 25.15 | 10.56 | 12.89 | 9.76 | 21157 |
| 1727472000 | 10.3 | 0.8 | 8.42 | 9.2 | 10.39 | 9.18 | 3129 |
| 1727386200 | 9.5 | -1.5 | -13.64 | 9.36 | 9.5 | 9.36 | 11752 |
| 1727299200 | 11 | -1 | -8.33 | 11.01 | 11.01 | 11 | 1243 |
| 1727212800 | 12 | -0.12 | -0.99 | 12.12 | 12.5 | 12 | 22828 |
| 1727126940 | 12.12 | 0.12 | 1.00 | 12.75 | 12.83 | 12.12 | 6277 |
| 1726867200 | 12 | 0 | 0.00 | 10.56 | 12.33 | 10.56 | 14325 |
| 1726781220 | 12 | 1.29 | 12.04 | 12 | 12.49 | 12 | 6828 |
| 1726694460 | 10.71 | 0.2 | 1.90 | 10.32 | 10.8 | 10.32 | 7220 |
| 1726608240 | 10.51 | -0.74 | -6.58 | 10.51 | 10.51 | 10.51 | 2486 |
| 1726521720 | 11.25 | 1.66 | 17.31 | 10.49 | 13.8 | 10.49 | 7833 |
| 1726262940 | 9.59 | -0.91 | -8.67 | 10.49 | 10.49 | 9.59 | 2892 |
| 1726176540 | 10.5 | 1.1 | 11.70 | 10 | 10.5 | 10 | 753 |
| 1726090140 | 9.4 | -1.35 | -12.56 | 10.75 | 10.75 | 7.5 | 20423 |
| 1726003500 | 10.75 | -3.05 | -22.10 | 11.08 | 11.08 | 10.01 | 5034 |
| 1725917160 | 13.8 | 1.66 | 13.67 | 12.3 | 14.6 | 11.02 | 11779 |
| 1725658020 | 12.14 | -0.62 | -4.86 | 12 | 12.14 | 12 | 4635 |
| 1725571440 | 12.76 | 0.01 | 0.08 | 13 | 14.97 | 12.76 | 2550 |
| 1725485040 | 12.75 | -3.67 | -22.35 | 15 | 15 | 12 | 41201 |
| 1725398880 | 16.42 | 0.99 | 6.42 | 15 | 16.42 | 15 | 1661 |
| 1725053340 | 15.43 | -1.32 | -7.88 | 16.55 | 16.55 | 15.43 | 23060 |
| 1724966400 | 16.75 | 0.99 | 6.28 | 15.76 | 16.8 | 15.76 | 2548 |
| 1724880360 | 15.76 | -1.06 | -6.30 | 16.34 | 16.34 | 13.27 | 2007 |
| 1724794080 | 16.82 | -0.78 | -4.43 | 16.01 | 16.82 | 16.01 | 4706 |
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
