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 | -0.09 | -4.34782608696 | 2.07 | 2.07 | 1.95 | 342 | 1.9854386 | FU |
| 4 | -0.01 | -0.502512562814 | 1.99 | 2.07 | 1.84 | 616 | 1.97249076 | FU |
| 12 | -0.6 | -23.2558139535 | 2.58 | 2.67 | 1.84 | 1602 | 2.28226812 | FU |
| 26 | -1.42 | -41.7647058824 | 3.4 | 3.48 | 1.84 | 1588 | 2.61509893 | FU |
| 52 | -2.93 | -59.6741344196 | 4.91 | 4.95 | 1.84 | 1627 | 3.38500374 | FU |
| 156 | -6.23 | -75.8830694275 | 8.21 | 8.27 | 1.84 | 1032 | 4.53380396 | FU |
| 260 | -11.16 | -84.9315068493 | 13.14 | 14.57 | 1.84 | 1199 | 7.13812634 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 1.98 | 0 | 0.00 | 1.98 | 2 | 1.95 | 173 |
| 1732224600 | 1.98 | -0.05 | -2.46 | 2.06 | 2.07 | 1.98 | 476 |
| 1732051800 | 2.0299999 | 0.08 | 4.10 | 1.95 | 2.07 | 1.95 | 276 |
| 1731965340 | 1.95 | -0.07 | -3.47 | 2.07 | 2.07 | 1.95 | 274 |
| 1731619800 | 2.02 | 0.02 | 1.00 | 2.02 | 2.02 | 1.91 | 682 |
| 1731533400 | 2 | -0.06 | -2.91 | 2.07 | 2.07 | 1.91 | 192 |
| 1731446940 | 2.06 | 0.15 | 7.85 | 1.91 | 2.07 | 1.91 | 2242 |
| 1731360540 | 1.91 | -0.08 | -4.02 | 1.99 | 2.02 | 1.91 | 1170 |
| 1731101400 | 1.99 | 0.01 | 0.51 | 1.94 | 1.99 | 1.91 | 176 |
| 1731014940 | 1.98 | 0 | 0.00 | 1.95 | 1.98 | 1.89 | 552 |
| 1730928600 | 1.98 | 0.03 | 1.54 | 1.97 | 1.99 | 1.86 | 260 |
| 1730842200 | 1.95 | 0.04 | 2.09 | 1.93 | 1.95 | 1.88 | 266 |
| 1730755800 | 1.91 | -0.07 | -3.54 | 2.0099999 | 2.0099999 | 1.86 | 222 |
| 1730496600 | 1.98 | 0.11 | 5.88 | 1.86 | 1.99 | 1.84 | 390 |
| 1730410200 | 1.87 | -0.03 | -1.58 | 1.88 | 1.99 | 1.86 | 1058 |
| 1730323800 | 1.9 | -0.03 | -1.55 | 1.94 | 2 | 1.9 | 209 |
| 1730237340 | 1.93 | -0.02 | -1.03 | 1.96 | 2 | 1.9 | 1108 |
| 1730151000 | 1.95 | -0.04 | -2.01 | 1.97 | 1.99 | 1.91 | 565 |
| 1729891800 | 1.99 | 0.02 | 1.02 | 1.99 | 2.02 | 1.9 | 975 |
| 1729805400 | 1.97 | 0 | 0.00 | 1.99 | 2.0099999 | 1.95 | 185 |
| 1729719000 | 1.97 | -0.08 | -3.90 | 2 | 2.04 | 1.96 | 8534 |
| 1729632600 | 2.05 | 0.03 | 1.49 | 2.05 | 2.05 | 1.97 | 2500 |
| 1729546140 | 2.02 | -0.16 | -7.34 | 2.19 | 2.19 | 1.97 | 16017 |
| 1729287000 | 2.18 | 0.07 | 3.32 | 2.11 | 2.21 | 2.08 | 2201 |
| 1729200540 | 2.11 | -0.11 | -4.95 | 2.2 | 2.22 | 2.11 | 725 |
| 1729114140 | 2.22 | -0.03 | -1.33 | 2.23 | 2.2799999 | 2.2 | 241 |
| 1729027740 | 2.25 | -0.04 | -1.75 | 2.29 | 2.29 | 2.17 | 862 |
| 1728941340 | 2.29 | -0.06 | -2.55 | 2.35 | 2.35 | 2.17 | 2709 |
| 1728682200 | 2.35 | 0.03 | 1.29 | 2.27 | 2.35 | 2.24 | 522 |
| 1728595740 | 2.32 | -0.08 | -3.33 | 2.35 | 2.38 | 2.18 | 1200 |
| 1728509400 | 2.4 | 0.03 | 1.27 | 2.35 | 2.4 | 2.32 | 590 |
| 1728422940 | 2.37 | 0.02 | 0.85 | 2.38 | 2.38 | 2.33 | 1349 |
| 1728336600 | 2.35 | -0.11 | -4.47 | 2.48 | 2.48 | 2.33 | 9071 |
| 1728077400 | 2.46 | 0 | 0.00 | 2.46 | 2.49 | 2.37 | 516 |
| 1727991000 | 2.46 | 0 | 0.00 | 2.5 | 2.5 | 2.42 | 946 |
| 1727904540 | 2.46 | -0.04 | -1.60 | 2.49 | 2.5 | 2.43 | 550 |
| 1727818200 | 2.5 | -0.02 | -0.79 | 2.46 | 2.5099999 | 2.45 | 326 |
| 1727731800 | 2.52 | 0 | 0.00 | 2.5299999 | 2.5299999 | 2.43 | 648 |
| 1727472600 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.49 | 257 |
| 1727386140 | 2.52 | 0.01 | 0.40 | 2.49 | 2.54 | 2.41 | 717 |
| 1727299740 | 2.5099999 | -0.03 | -1.18 | 2.57 | 2.6 | 2.49 | 1409 |
| 1727213400 | 2.54 | -0.03 | -1.17 | 2.5099999 | 2.56 | 2.5099999 | 732 |
| 1727127000 | 2.57 | -0.04 | -1.53 | 2.55 | 2.6 | 2.5099999 | 719 |
| 1726867800 | 2.61 | 0.1 | 3.98 | 2.52 | 2.61 | 2.49 | 410 |
| 1726781400 | 2.5099999 | -0.06 | -2.33 | 2.57 | 2.58 | 2.5099999 | 634 |
| 1726695000 | 2.57 | -0.04 | -1.53 | 2.61 | 2.61 | 2.5099999 | 6586 |
| 1726608600 | 2.61 | 0.04 | 1.56 | 2.62 | 2.63 | 2.57 | 622 |
| 1726522200 | 2.57 | 0.14 | 5.76 | 2.46 | 2.62 | 2.46 | 669 |
| 1726263000 | 2.43 | -0.15 | -5.81 | 2.57 | 2.59 | 2.39 | 1631 |
| 1726176540 | 2.58 | -0.01 | -0.39 | 2.59 | 2.59 | 2.58 | 430 |
| 1726090140 | 2.59 | -0.01 | -0.38 | 2.6 | 2.63 | 2.58 | 1522 |
| 1726003740 | 2.6 | -0.01 | -0.38 | 2.6 | 2.62 | 2.59 | 445 |
| 1725917400 | 2.61 | -0.01 | -0.38 | 2.63 | 2.63 | 2.6 | 317 |
| 1725658200 | 2.62 | -0.01 | -0.38 | 2.62 | 2.63 | 2.61 | 3296 |
| 1725571800 | 2.63 | -0.01 | -0.38 | 2.64 | 2.64 | 2.62 | 502 |
| 1725485400 | 2.64 | 0 | 0.00 | 2.64 | 2.67 | 2.61 | 4887 |
| 1725399000 | 2.64 | 0.02 | 0.76 | 2.63 | 2.65 | 2.6 | 1546 |
| 1725312600 | 2.62 | -0.03 | -1.13 | 2.66 | 2.66 | 2.59 | 3305 |
| 1725053400 | 2.65 | 0.06 | 2.32 | 2.58 | 2.66 | 2.58 | 1471 |
| 1724967000 | 2.59 | -0.01 | -0.38 | 2.6 | 2.61 | 2.59 | 586 |
| 1724880600 | 2.6 | -0.01 | -0.38 | 2.61 | 2.61 | 2.59 | 1147 |
| 1724794140 | 2.61 | -0.01 | -0.38 | 2.66 | 2.67 | 2.59 | 6370 |
| 1724707740 | 2.62 | -0.05 | -1.87 | 2.67 | 2.69 | 2.61 | 1210 |
| 1724448600 | 2.67 | -0.03 | -1.11 | 2.7 | 2.7 | 2.6 | 4612 |
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
