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 | -0.1301 | -39.4122993032 | 0.3301 | 0.5 | 0.2 | 86264 | 0.29420298 | CS |
| 4 | -0.05 | -20 | 0.25 | 1.55 | 0.2 | 281011 | 0.84856568 | CS |
| 12 | -4.5 | -95.7446808511 | 4.7 | 6.3 | 0.11 | 190993 | 0.7921056 | CS |
| 26 | -6.85 | -97.1631205674 | 7.05 | 7.9 | 0.11 | 105196 | 1.68902853 | CS |
| 52 | -1.7675 | -89.834815756 | 1.9675 | 8.5 | 0.11 | 167494 | 3.71578149 | CS |
| 156 | -0.62 | -75.6097560976 | 0.82 | 8.5 | 0.11 | 227593 | 2.81416703 | CS |
| 260 | -0.62 | -75.6097560976 | 0.82 | 8.5 | 0.11 | 227593 | 2.81416703 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 0.3 | 0.05 | 20.00 | 0.3 | 0.5 | 0.2 | 259218 |
| 1732227900 | 0.25 | -0.1001 | -28.59 | 0.3 | 0.3 | 0.25 | 111107 |
| 1732141740 | 0.3501 | 0.0001 | 0.03 | 0.4 | 0.4 | 0.35 | 52849 |
| 1732054800 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 1004 |
| 1731968640 | 0.35 | 0.04 | 12.90 | 0.3301 | 0.35 | 0.3301 | 7141 |
| 1731709260 | 0.31 | -0.19 | -38.00 | 0.5 | 0.5 | 0.31 | 45310 |
| 1731622800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 42212 |
| 1731536760 | 0.5 | -0.05 | -9.09 | 0.605 | 0.605 | 0.5 | 220298 |
| 1731450480 | 0.55 | -0.45 | -45.00 | 0.785 | 0.785 | 0.25 | 50613 |
| 1731363600 | 1 | 0.25 | 33.33 | 0.75 | 1 | 0.75 | 1302 |
| 1731104400 | 0.75 | -0.25 | -25.00 | 0.76 | 0.76 | 0.75 | 7876 |
| 1731018540 | 1 | 0 | 0.00 | 0.76 | 1 | 0.76 | 1104 |
| 1730931600 | 1 | -0.02 | -1.96 | 0.75 | 1.25 | 0.75 | 54470 |
| 1730845680 | 1.02 | 0.02 | 2.00 | 0.75 | 1.05 | 0.75 | 636601 |
| 1730759160 | 1 | -0.01 | -0.99 | 0.65 | 1 | 0.65 | 1860 |
| 1730496420 | 1.01 | -0.04 | -3.81 | 1 | 1.03 | 0.75 | 96357 |
| 1730409780 | 1.05 | -0.26 | -19.85 | 0.35 | 1.26 | 0.35 | 74700 |
| 1730323500 | 1.31 | 0.36 | 37.89 | 0.95 | 1.55 | 0.95 | 523065 |
| 1730237280 | 0.95 | 0.36 | 61.02 | 0.65 | 1.1 | 0.65 | 2412776 |
| 1730150880 | 0.59 | 0.14 | 31.11 | 0.25 | 0.805 | 0.25 | 1020366 |
| 1729891500 | 0.45 | -0.04 | -8.16 | 0.25 | 0.49 | 0.25 | 29745 |
| 1729805160 | 0.49 | 0.315 | 180.00 | 0.2125 | 0.49 | 0.2125 | 2705 |
| 1729718940 | 0.175 | 0.025 | 16.67 | 0.175 | 0.175 | 0.115 | 557 |
| 1729632300 | 0.15 | -0.03 | -16.67 | 0.11 | 0.15 | 0.11 | 3865 |
| 1729545600 | 0.18 | 0.04 | 28.57 | 0.11 | 0.18 | 0.11 | 2232 |
| 1729286400 | 0.14 | -0.18 | -56.25 | 0.14 | 0.14 | 0.14 | 1027 |
| 1729200000 | 0.32 | 0.02 | 6.67 | 0.26 | 0.32 | 0.26 | 101836 |
| 1729113960 | 0.3 | -0.05 | -14.29 | 0.3 | 0.4 | 0.3 | 136830 |
| 1729027680 | 0.35 | -0.03 | -7.89 | 0.38 | 0.4 | 0.35 | 241734 |
| 1728941220 | 0.38 | -0.02 | -5.00 | 0.38 | 0.4 | 0.38 | 24426 |
| 1728681900 | 0.4 | -0.005 | -1.23 | 0.36 | 0.49 | 0.36 | 8675 |
| 1728595560 | 0.405 | -0.045 | -10.00 | 0.38 | 0.49 | 0.37 | 58772 |
| 1728508980 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1728422580 | 0.45 | -0.05 | -10.00 | 0.38 | 0.5699999 | 0.38 | 3471 |
| 1728336000 | 0.5 | -0.005 | -0.99 | 0.36 | 0.5 | 0.36 | 91102 |
| 1728077220 | 0.505 | -0.045 | -8.18 | 0.375 | 0.55 | 0.375 | 110310 |
| 1727990760 | 0.55 | 0.05 | 10.00 | 0.4 | 0.55 | 0.4 | 26342 |
| 1727904540 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1727818140 | 0.5 | -0.04 | -7.41 | 0.45 | 0.75 | 0.45 | 5184 |
| 1727731380 | 0.54 | 0.15 | 38.46 | 0.38 | 0.7 | 0.31 | 148265 |
| 1727472000 | 0.39 | -0.21 | -35.00 | 0.3 | 0.75 | 0.3 | 2532 |
| 1727386200 | 0.6 | -0.05 | -7.69 | 0.5 | 0.65 | 0.5 | 153659 |
| 1727299200 | 0.65 | 0.0800001 | 14.04 | 0.51 | 0.66 | 0.51 | 2295 |
| 1727212800 | 0.5699999 | -0.08 | -12.31 | 0.3 | 0.67 | 0.3 | 423392 |
| 1727126940 | 0.65 | 0.05 | 8.33 | 0.3 | 0.75 | 0.3 | 67642 |
| 1726867200 | 0.6 | -0.18 | -23.08 | 0.3 | 0.61 | 0.3 | 213932 |
| 1726781220 | 0.78 | 0.03 | 4.00 | 0.65 | 0.78 | 0.65 | 31761 |
| 1726694460 | 0.75 | 0 | 0.00 | 0.74 | 0.7944 | 0.7 | 762329 |
| 1726608240 | 0.75 | -0.03 | -3.85 | 0.76 | 0.78 | 0.6875 | 156596 |
| 1726521720 | 0.78 | 0.18 | 30.00 | 0.61 | 0.95 | 0.6 | 969924 |
| 1726262940 | 0.6 | -4.6 | -88.46 | 5 | 5.03 | 0.3 | 1362949 |
| 1726176540 | 5.2 | -0.15 | -2.80 | 5.18 | 5.25 | 5.18 | 45448 |
| 1726090140 | 5.35 | 0.1 | 1.90 | 5.25 | 5.55 | 5 | 1433 |
| 1726003500 | 5.25 | 0 | 0.00 | 5.01 | 5.25 | 5.01 | 1658 |
| 1725917160 | 5.25 | 0 | 0.00 | 4.7 | 5.3 | 4.7 | 5564 |
| 1725658020 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5 | 3665 |
| 1725571440 | 5.25 | -0.25 | -4.55 | 5.3 | 5.55 | 5 | 43331 |
| 1725485040 | 5.5 | -0.1 | -1.79 | 5.22 | 5.55 | 5.22 | 3154 |
| 1725398880 | 5.6 | 0.35 | 6.67 | 4.7 | 6.3 | 4.7 | 18018 |
| 1725053340 | 5.25 | 0.05 | 0.96 | 4.75 | 5.25 | 4.75 | 3567 |
| 1724966400 | 5.2 | -0.1 | -1.89 | 5.5 | 5.5 | 5.2 | 19744 |
| 1724880360 | 5.3 | 0.05 | 0.95 | 5.2 | 5.3 | 5.2 | 19307 |
| 1724794080 | 5.25 | 0.15 | 2.94 | 5.1 | 5.475 | 5.1 | 12028 |
| 1724707740 | 5.1 | -0.2 | -3.77 | 5.26 | 5.28 | 4.7 | 50277 |
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
