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 | 0.22 | 5.91397849462 | 3.72 | 3.98 | 3.72 | 18042 | 3.96385815 | DR |
| 4 | -0.04 | -1.00502512563 | 3.98 | 4 | 3.65 | 21675 | 3.86847861 | DR |
| 12 | -0.37 | -8.58468677494 | 4.31 | 5.28 | 3.65 | 17667 | 4.04750073 | DR |
| 26 | -0.02 | -0.505050505051 | 3.96 | 5.28 | 3.17 | 277114 | 3.94359569 | DR |
| 52 | 0.85 | 27.5080906149 | 3.09 | 5.28 | 2.51 | 209040 | 3.6896916 | DR |
| 156 | -2.14 | -35.1973684211 | 6.08 | 6.88 | 2.02 | 96499 | 3.77043447 | DR |
| 260 | -3.06 | -43.7142857143 | 7 | 7.96 | 2.02 | 153701 | 4.82521037 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732224600 | 3.94 | -0.04 | -1.01 | 3.97 | 3.97 | 3.9 | 69256 |
| 1732051800 | 3.98 | 0.03 | 0.76 | 3.88 | 3.98 | 3.88 | 16729 |
| 1731965340 | 3.95 | -0.01 | -0.25 | 3.96 | 3.96 | 3.88 | 12575 |
| 1731619800 | 3.96 | -0.01 | -0.25 | 3.72 | 3.98 | 3.72 | 24823 |
| 1731533400 | 3.97 | 0.17 | 4.47 | 3.82 | 3.98 | 3.8 | 18962 |
| 1731446940 | 3.8 | -0.13 | -3.31 | 3.95 | 3.95 | 3.72 | 25985 |
| 1731360540 | 3.93 | -0.06 | -1.50 | 3.98 | 3.98 | 3.73 | 15409 |
| 1731101400 | 3.99 | 0.07 | 1.79 | 3.91 | 3.99 | 3.71 | 45226 |
| 1731014940 | 3.92 | 0.01 | 0.26 | 3.92 | 3.92 | 3.68 | 10303 |
| 1730928600 | 3.91 | 0 | 0.00 | 3.82 | 3.92 | 3.82 | 3109 |
| 1730842200 | 3.91 | 0.11 | 2.89 | 3.89 | 3.92 | 3.84 | 17677 |
| 1730755800 | 3.8 | -0.19 | -4.76 | 3.71 | 3.98 | 3.71 | 40625 |
| 1730496600 | 3.99 | 0.01 | 0.25 | 3.96 | 3.99 | 3.8 | 13160 |
| 1730410200 | 3.98 | 0.33 | 9.04 | 3.78 | 4 | 3.65 | 34365 |
| 1730323800 | 3.65 | -0.15 | -3.95 | 3.77 | 3.8 | 3.65 | 34305 |
| 1730237340 | 3.8 | 0.07 | 1.88 | 3.81 | 3.81 | 3.73 | 23464 |
| 1730151000 | 3.73 | -0.02 | -0.53 | 3.79 | 3.84 | 3.73 | 18128 |
| 1729891800 | 3.75 | 0 | 0.00 | 3.75 | 3.88 | 3.72 | 18343 |
| 1729805400 | 3.75 | -0.18 | -4.58 | 3.98 | 3.98 | 3.75 | 16969 |
| 1729719000 | 3.93 | 0.05 | 1.29 | 3.88 | 3.93 | 3.82 | 24910 |
| 1729632600 | 3.88 | 0.04 | 1.04 | 3.85 | 3.88 | 3.82 | 2355 |
| 1729546140 | 3.84 | 0.01 | 0.26 | 3.87 | 3.9 | 3.8 | 252 |
| 1729287000 | 3.83 | -0.16 | -4.01 | 3.98 | 3.98 | 3.83 | 33021 |
| 1729200540 | 3.99 | 0.14 | 3.64 | 3.89 | 3.99 | 3.85 | 24866 |
| 1729114140 | 3.85 | -0.09 | -2.28 | 3.98 | 3.98 | 3.85 | 35754 |
| 1729027740 | 3.94 | 0.06 | 1.55 | 3.91 | 3.94 | 3.88 | 6794 |
| 1728941340 | 3.88 | -0.16 | -3.96 | 4.04 | 4.04 | 3.88 | 20242 |
| 1728682200 | 4.04 | 0.02 | 0.50 | 4.04 | 4.04 | 3.96 | 7340 |
| 1728595740 | 4.0199999 | 0 | 0.00 | 4 | 4.0199999 | 3.93 | 7578 |
| 1728509400 | 4.0199999 | -0.02 | -0.50 | 4.04 | 4.0599999 | 3.96 | 35755 |
| 1728422940 | 4.04 | 0.05 | 1.25 | 3.99 | 4.04 | 3.95 | 4203 |
| 1728336600 | 3.99 | -0.02 | -0.50 | 4.19 | 4.19 | 3.97 | 15985 |
| 1728077400 | 4.01 | -0.19 | -4.52 | 4.2 | 4.2 | 4.01 | 30348 |
| 1727991000 | 4.2 | 0 | 0.00 | 4.13 | 4.2 | 4.09 | 34005 |
| 1727904540 | 4.2 | -0.25 | -5.62 | 4.63 | 4.63 | 4.19 | 42469 |
| 1727818200 | 4.45 | -0.83 | -15.72 | 5.28 | 5.28 | 4.25 | 76803 |
| 1727731800 | 5.28 | 0.94 | 21.66 | 4.3099999 | 5.28 | 4.25 | 22728 |
| 1727472600 | 4.34 | 0.04 | 0.93 | 4.3 | 4.45 | 4.28 | 14943 |
| 1727386140 | 4.3 | 0 | 0.00 | 4.3 | 4.47 | 4.26 | 39418 |
| 1727299740 | 4.3 | 0.1 | 2.38 | 4.18 | 4.32 | 4.18 | 24854 |
| 1727213400 | 4.2 | 0.1 | 2.44 | 4.12 | 4.2 | 4.03 | 6282 |
| 1727127000 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 3 |
| 1726867800 | 4.1 | -0.07 | -1.68 | 4.17 | 4.17 | 4.03 | 10643 |
| 1726781400 | 4.17 | 0.01 | 0.24 | 4.19 | 4.19 | 4.13 | 2310 |
| 1726695000 | 4.16 | -0.04 | -0.95 | 4.19 | 4.19 | 4.08 | 5297 |
| 1726608600 | 4.2 | 0.12 | 2.94 | 4.05 | 4.2 | 4.05 | 1801 |
| 1726522200 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.03 | 317 |
| 1726263000 | 4.08 | 0.03 | 0.74 | 4.14 | 4.14 | 3.95 | 4516 |
| 1726176540 | 4.05 | 0 | 0.00 | 4.14 | 4.14 | 4 | 878 |
| 1726090140 | 4.05 | 0 | 0.00 | 4.08 | 4.12 | 3.99 | 3862 |
| 1726003740 | 4.05 | -0.1 | -2.41 | 4.07 | 4.1 | 4 | 22114 |
| 1725917400 | 4.15 | -0.02 | -0.48 | 4.13 | 4.17 | 4.0599999 | 7621 |
| 1725658200 | 4.17 | 0.07 | 1.71 | 4.1 | 4.17 | 4.03 | 7527 |
| 1725571800 | 4.1 | -0.02 | -0.49 | 4.07 | 4.12 | 4.07 | 1055 |
| 1725485400 | 4.12 | -0.02 | -0.48 | 4.14 | 4.14 | 4 | 3873 |
| 1725399000 | 4.14 | 0.08 | 1.97 | 4.0599999 | 4.16 | 3.92 | 1943 |
| 1725312600 | 4.0599999 | 0.06 | 1.50 | 4 | 4.0599999 | 3.89 | 12449 |
| 1725053400 | 4 | -0.17 | -4.08 | 4.1 | 4.13 | 3.98 | 27579 |
| 1724967000 | 4.17 | -0.15 | -3.47 | 4.3099999 | 4.3099999 | 4.01 | 9827 |
| 1724880600 | 4.32 | 0.18 | 4.35 | 4.05 | 4.32 | 3.9 | 20467 |
| 1724794140 | 4.14 | 0.14 | 3.50 | 4 | 4.14 | 3.95 | 3027 |
| 1724707740 | 4 | 0.05 | 1.27 | 4.1 | 4.1 | 3.87 | 9470 |
| 1724448600 | 3.95 | 0.14 | 3.67 | 3.77 | 4.14 | 3.77 | 6349860 |
| 1724362140 | 3.81 | 0 | 0.00 | 3.81 | 3.92 | 3.74 | 21494 |
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
