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 | -0.13 | -3.04449648712 | 4.27 | 4.36 | 4.08 | 4622467 | 4.16414735 | CS |
| 4 | -0.15 | -3.4965034965 | 4.29 | 4.62 | 3.99 | 6900628 | 4.27366052 | CS |
| 12 | -0.63 | -13.2075471698 | 4.77 | 4.84 | 3.99 | 5423398 | 4.31211364 | CS |
| 26 | -0.44 | -9.60698689956 | 4.58 | 5.35 | 3.84 | 6695056 | 4.37905392 | CS |
| 52 | -2.09 | -33.5473515249 | 6.23 | 6.49 | 3.84 | 7574065 | 5.04993111 | CS |
| 156 | -11.15 | -72.9234793983 | 15.29 | 15.9 | 3.84 | 9818942 | 7.22489445 | CS |
| 260 | -1.0075 | -19.5726080622 | 5.1475 | 35.06 | 2.43 | 7771102 | 10.43591052 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732051800 | 4.14 | -0.01 | -0.24 | 4.16 | 4.21 | 4.13 | 4196300 |
| 1731965340 | 4.15 | -0.05 | -1.19 | 4.18 | 4.29 | 4.15 | 4908100 |
| 1731619800 | 4.2 | -0.06 | -1.41 | 4.2699999 | 4.36 | 4.17 | 4763000 |
| 1731533400 | 4.26 | 0.06 | 1.43 | 4.15 | 4.33 | 4.15 | 8207600 |
| 1731446940 | 4.2 | -0.06 | -1.41 | 4.24 | 4.3099999 | 4.14 | 8588900 |
| 1731360540 | 4.26 | -0.04 | -0.93 | 4.28 | 4.34 | 4.25 | 4792500 |
| 1731101400 | 4.3 | -0.09 | -2.05 | 4.4 | 4.57 | 4.25 | 9102900 |
| 1731014940 | 4.39 | -0.15 | -3.30 | 4.5 | 4.62 | 4.33 | 5579800 |
| 1730928600 | 4.54 | 0 | 0.00 | 4.48 | 4.55 | 4.41 | 4833100 |
| 1730842200 | 4.54 | 0.12 | 2.71 | 4.42 | 4.57 | 4.34 | 6982700 |
| 1730755800 | 4.42 | 0.34 | 8.33 | 4.15 | 4.44 | 4.14 | 10892900 |
| 1730496600 | 4.08 | -0.04 | -0.97 | 4.16 | 4.19 | 3.99 | 8477900 |
| 1730410200 | 4.12 | -0.1 | -2.37 | 4.2 | 4.2 | 4.08 | 17103000 |
| 1730323800 | 4.22 | -0.04 | -0.94 | 4.3 | 4.3099999 | 4.18 | 6975200 |
| 1730237340 | 4.26 | -0.14 | -3.18 | 4.38 | 4.39 | 4.21 | 3738600 |
| 1730151000 | 4.4 | 0.11 | 2.56 | 4.34 | 4.49 | 4.34 | 3821400 |
| 1729891800 | 4.29 | -0.11 | -2.50 | 4.41 | 4.46 | 4.2699999 | 4632800 |
| 1729805400 | 4.4 | 0.11 | 2.56 | 4.29 | 4.47 | 4.19 | 6614600 |
| 1729719000 | 4.29 | -0.12 | -2.72 | 4.4 | 4.46 | 4.26 | 4859000 |
| 1729632600 | 4.41 | -0.11 | -2.43 | 4.49 | 4.57 | 4.39 | 3748400 |
| 1729546140 | 4.5199999 | 0.03 | 0.67 | 4.5 | 4.57 | 4.48 | 3362000 |
| 1729287000 | 4.49 | 0.15 | 3.46 | 4.38 | 4.57 | 4.35 | 8238800 |
| 1729200540 | 4.34 | -0.02 | -0.46 | 4.3 | 4.39 | 4.22 | 4521700 |
| 1729114140 | 4.36 | -0.07 | -1.58 | 4.45 | 4.45 | 4.34 | 5923600 |
| 1729027740 | 4.43 | 0.16 | 3.75 | 4.2699999 | 4.6 | 4.25 | 12630300 |
| 1728941340 | 4.2699999 | 0.19 | 4.66 | 4.0599999 | 4.32 | 4.0599999 | 4095900 |
| 1728682200 | 4.08 | -0.04 | -0.97 | 4.14 | 4.22 | 4.03 | 3734200 |
| 1728595740 | 4.12 | -0.02 | -0.48 | 4.13 | 4.16 | 4.03 | 3499600 |
| 1728509400 | 4.14 | -0.12 | -2.82 | 4.24 | 4.25 | 4.14 | 3399300 |
| 1728422940 | 4.26 | 0.08 | 1.91 | 4.16 | 4.32 | 4.11 | 3372600 |
| 1728336600 | 4.18 | 0.08 | 1.95 | 4.13 | 4.24 | 4.09 | 4234100 |
| 1728077400 | 4.1 | 0.02 | 0.49 | 4.0599999 | 4.12 | 4.01 | 5332000 |
| 1727991000 | 4.08 | -0.11 | -2.63 | 4.12 | 4.12 | 4 | 7235100 |
| 1727904540 | 4.19 | -0.01 | -0.24 | 4.21 | 4.34 | 4.14 | 4494000 |
| 1727818200 | 4.2 | 0.02 | 0.48 | 4.22 | 4.26 | 4.15 | 3434400 |
| 1727731800 | 4.18 | -0.04 | -0.95 | 4.3 | 4.3 | 4.15 | 3480400 |
| 1727472600 | 4.22 | -0.05 | -1.17 | 4.26 | 4.37 | 4.2 | 4370300 |
| 1727386140 | 4.2699999 | 0.13 | 3.14 | 4.19 | 4.32 | 4.17 | 4063400 |
| 1727299740 | 4.14 | -0.13 | -3.04 | 4.29 | 4.3 | 4.13 | 5941300 |
| 1727213400 | 4.2699999 | 0.08 | 1.91 | 4.25 | 4.34 | 4.22 | 4149700 |
| 1727127000 | 4.19 | 0.02 | 0.48 | 4.15 | 4.21 | 4.08 | 5627300 |
| 1726867800 | 4.17 | -0.2 | -4.58 | 4.39 | 4.39 | 4.12 | 11447300 |
| 1726781400 | 4.37 | -0.1 | -2.24 | 4.5599999 | 4.5599999 | 4.35 | 5936400 |
| 1726695000 | 4.47 | -0.08 | -1.76 | 4.5 | 4.7 | 4.44 | 4015900 |
| 1726608600 | 4.55 | 0 | 0.00 | 4.57 | 4.6 | 4.43 | 3020200 |
| 1726522200 | 4.55 | -0.03 | -0.66 | 4.55 | 4.62 | 4.51 | 2063200 |
| 1726263000 | 4.58 | 0.17 | 3.85 | 4.42 | 4.62 | 4.42 | 3710200 |
| 1726176540 | 4.41 | -0.06 | -1.34 | 4.42 | 4.45 | 4.34 | 2761000 |
| 1726090140 | 4.47 | 0.07 | 1.59 | 4.39 | 4.48 | 4.36 | 3718900 |
| 1726003740 | 4.4 | 0 | 0.00 | 4.34 | 4.47 | 4.34 | 3636600 |
| 1725917400 | 4.4 | -0.05 | -1.12 | 4.47 | 4.47 | 4.34 | 3756200 |
| 1725658200 | 4.45 | -0.05 | -1.11 | 4.51 | 4.58 | 4.45 | 4544500 |
| 1725571800 | 4.5 | 0.02 | 0.45 | 4.46 | 4.76 | 4.45 | 5515700 |
| 1725485400 | 4.48 | 0 | 0.00 | 4.5 | 4.61 | 4.45 | 4085400 |
| 1725399000 | 4.48 | -0.11 | -2.40 | 4.63 | 4.66 | 4.45 | 3845400 |
| 1725312600 | 4.59 | 0.04 | 0.88 | 4.53 | 4.62 | 4.51 | 2998600 |
| 1725053400 | 4.55 | -0.08 | -1.73 | 4.59 | 4.68 | 4.54 | 5132600 |
| 1724967000 | 4.63 | -0.16 | -3.34 | 4.7699999 | 4.84 | 4.6 | 6410300 |
| 1724880600 | 4.79 | 0.03 | 0.63 | 4.74 | 4.89 | 4.72 | 7327000 |
| 1724794140 | 4.76 | -0.01 | -0.21 | 4.78 | 4.83 | 4.66 | 11046900 |
| 1724707740 | 4.7699999 | -0.03 | -0.63 | 4.82 | 4.9 | 4.68 | 6038900 |
| 1724448600 | 4.8 | 0 | 0.00 | 4.8099999 | 4.91 | 4.79 | 4826600 |
| 1724362140 | 4.8 | -0.22 | -4.38 | 5 | 5.05 | 4.76 | 4973600 |
| 1724275740 | 5.0199999 | -0.02 | -0.40 | 5 | 5.13 | 4.93 | 5877500 |
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
