Premium
Cboe Global Markets Inc (CBOE)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15.82 | 6.90046235715 | 229.26 | 254.215 | 229 | 1510662 | 245.66874775 | CS |
| 4 | -34.92 | -12.4714285714 | 280 | 306.19 | 227.15 | 1929697 | 259.19374699 | CS |
| 12 | -55.24 | -18.3937133724 | 300.32 | 371.18 | 227.15 | 1431195 | 292.29361173 | CS |
| 26 | -6.87 | -2.72673149434 | 251.95 | 371.18 | 227.15 | 1143109 | 287.57762627 | CS |
| 52 | 12.77 | 5.49696526193 | 232.31 | 371.18 | 227.15 | 968343 | 269.46581583 | CS |
| 156 | 108.93 | 80.0073448402 | 136.15 | 371.18 | 135.02 | 817709 | 222.79339181 | CS |
| 260 | 127.85 | 109.059114561 | 117.23 | 371.18 | 103.8197 | 709926 | 191.80375222 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 245.08 | -3.91 | -1.57 | 249.31 | 253.2063 | 242.02 | 1318006 |
| 1783031400 | 248.99 | 1.27 | 0.51 | 249.68 | 254.215 | 248.82 | 1367759 |
| 1782945000 | 247.72 | 5.05 | 2.08 | 241.49 | 251.75 | 241 | 1247475 |
| 1782858600 | 242.67 | 11.16 | 4.82 | 229.26 | 242.98 | 229 | 2109409 |
| 1782772200 | 231.51 | -10.7 | -4.42 | 240 | 246.25 | 227.15 | 1949529 |
| 1782513000 | 242.21 | -2.77 | -1.13 | 242.17 | 245.91 | 241.23 | 1742007 |
| 1782426600 | 244.98 | -4.61 | -1.85 | 253.48 | 254.33 | 242.04 | 1825153 |
| 1782340200 | 249.59 | -7.83 | -3.04 | 257.54 | 264.11 | 249.34 | 2120295 |
| 1782253800 | 257.42 | 1.44 | 0.56 | 255.22 | 264.6 | 254.24 | 1501306 |
| 1782167400 | 255.98 | 6.88 | 2.76 | 251.4 | 258.872 | 247.71 | 2369913 |
| 1781821800 | 249.1 | -5.59 | -2.19 | 257.44 | 259.13 | 246.962 | 3052304 |
| 1781735400 | 254.69 | -10.55 | -3.98 | 265 | 265.13 | 248.56 | 4218067 |
| 1781649000 | 265.24 | -27.67 | -9.45 | 292.92 | 295.32 | 264.51 | 2743670 |
| 1781562600 | 292.91 | -2 | -0.68 | 290.2 | 300.35 | 289.2 | 1570774 |
| 1781303400 | 294.91 | -0.99 | -0.33 | 295.26 | 298.3 | 290.6526 | 1159782 |
| 1781217000 | 295.89999 | -5.18 | -1.72 | 299.64 | 306.19 | 293.51 | 1245628 |
| 1781130600 | 301.08 | 10.48 | 3.61 | 290.31 | 301.99 | 282.08 | 1401190 |
| 1781044200 | 290.6 | 10.28 | 3.67 | 280 | 291.56 | 276.08999 | 1792658 |
| 1780957800 | 280.32 | -1.59 | -0.56 | 280.33 | 281.63 | 274.02499 | 1566729 |
| 1780698600 | 281.91 | -4.12 | -1.44 | 282.38 | 288.01 | 279.39 | 1520134 |
| 1780612200 | 286.02999 | 0.93 | 0.33 | 285.49 | 288.89 | 282.495 | 1709470 |
| 1780525800 | 285.1 | 9.51 | 3.45 | 273 | 290.82 | 272.85 | 2414420 |
| 1780439400 | 275.58999 | -25.4 | -8.44 | 297.68 | 299 | 269.95999 | 4997736 |
| 1780353000 | 300.99 | -32.57 | -9.76 | 328.54 | 330.43 | 300.5 | 2830087 |
| 1780093800 | 333.56 | -10.68 | -3.10 | 345.07 | 347.2417 | 327.69 | 2574133 |
| 1780007400 | 344.24 | -3.45 | -0.99 | 348.92 | 349.95 | 342.8 | 756015 |
| 1779921000 | 347.69 | -6.8 | -1.92 | 354.6 | 356 | 347.25 | 906438 |
| 1779834600 | 354.49 | -2.86 | -0.80 | 356.79 | 357.98 | 352 | 737415 |
| 1779489000 | 357.35 | 5.41 | 1.54 | 351.69 | 361.28 | 350.231 | 493192 |
| 1779402600 | 351.94 | -8.98 | -2.49 | 359.92 | 363.93 | 351.205 | 1030751 |
| 1779316200 | 360.92 | -2.05 | -0.56 | 365.24 | 369.3099 | 360.49 | 956904 |
| 1779229800 | 362.97 | -3.31 | -0.90 | 367.79 | 371.18 | 362.76 | 987108 |
| 1779143400 | 366.28 | 3.26 | 0.90 | 358.09 | 370.32 | 358.01 | 646265 |
| 1778884200 | 363.02 | 4.35 | 1.21 | 362.02 | 364.45 | 357.42 | 1104563 |
| 1778797800 | 358.67 | -8.03 | -2.19 | 366.72 | 367.365 | 357.9 | 734468 |
| 1778711400 | 366.7 | 10.9 | 3.06 | 354.65 | 367.91 | 352.8125 | 895009 |
| 1778625000 | 355.8 | 5.32 | 1.52 | 350 | 355.88 | 347.45 | 1093248 |
| 1778538600 | 350.48 | 1.92 | 0.55 | 345.85 | 350.48 | 339.54 | 1476981 |
| 1778279400 | 348.56 | 9.91 | 2.93 | 338.2 | 349.39 | 335.73 | 682255 |
| 1778193000 | 338.65 | -7.35 | -2.12 | 342.13 | 343.615 | 333.54 | 1031271 |
| 1778106600 | 346 | 2.02 | 0.59 | 338.17 | 346 | 334.37 | 1027751 |
| 1778020200 | 343.98 | 5.07 | 1.50 | 339.09 | 346.475 | 338.665 | 875024 |
| 1777933800 | 338.91 | 11.95 | 3.65 | 324.93 | 340.53 | 324.93 | 1233981 |
| 1777674600 | 326.95999 | 26.87 | 8.95 | 314.37 | 329.79 | 314.37 | 1568687 |
| 1777588200 | 300.08999 | -5.51 | -1.80 | 305.11 | 307.89999 | 298.89 | 889567 |
| 1777501800 | 305.6 | 1.96 | 0.65 | 305.43 | 307.485 | 303.345 | 688921 |
| 1777415400 | 303.64 | 5.2 | 1.74 | 302.22 | 305.06 | 301.17 | 666285 |
| 1777329000 | 298.44 | -5.37 | -1.77 | 303.99 | 304.5 | 298.18 | 740813 |
| 1777069800 | 303.81 | 3.69 | 1.23 | 298.81 | 304.29 | 297.64999 | 663183 |
| 1776983400 | 300.12 | 2.67 | 0.90 | 299.41 | 303.05 | 297.45 | 610300 |
| 1776897000 | 297.45 | -1.8 | -0.60 | 300.52 | 301.97 | 293.68 | 935749 |
| 1776810600 | 299.25 | -5.15 | -1.69 | 302.73 | 305.39999 | 299.01 | 972516 |
| 1776724200 | 304.39999 | 4.46 | 1.49 | 300.91 | 307.27999 | 299.91 | 1252238 |
| 1776465000 | 299.94 | -9.44 | -3.05 | 307 | 308.7 | 299.43 | 1556086 |
| 1776378600 | 309.38 | 4.39 | 1.44 | 302.72 | 309.87 | 302.39999 | 791102 |
| 1776292200 | 304.99 | 4.24 | 1.41 | 303.39999 | 305.6699 | 300.75 | 537583 |
| 1776205800 | 300.75 | 0.45 | 0.15 | 300.32 | 302.45999 | 294.89 | 689214 |
| 1776119400 | 300.3 | 4.35 | 1.47 | 295.64999 | 301.098 | 295.22 | 695556 |
| 1775860200 | 295.95 | 1.13 | 0.38 | 295 | 297.61989 | 293.6478 | 701506 |
| 1775773800 | 294.82 | -2.13 | -0.72 | 298.67 | 299.64999 | 293.02999 | 771297 |
| 1775687400 | 296.95 | 1.31 | 0.44 | 290.37 | 297.25 | 287 | 798948 |
| 1775601000 | 295.64 | -0.42 | -0.14 | 297.52999 | 302.14999 | 295.3 | 684080 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
