Premium
Cboe Global Markets Inc (CBOE)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.72 | 1.85434425004 | 200.61 | 207.17 | 198.765 | 595126 | 203.84193309 | CS |
| 4 | 7.18 | 3.64189703272 | 197.15 | 207.17 | 187.3 | 713067 | 195.89625546 | CS |
| 12 | 5.58 | 2.80754716981 | 198.75 | 221.66 | 187.3 | 772931 | 201.13624877 | CS |
| 26 | 17.43 | 9.32584269663 | 186.9 | 221.66 | 181.32 | 796763 | 204.16568345 | CS |
| 52 | 20.55 | 11.1818478616 | 183.78 | 221.66 | 166.13 | 745448 | 193.16492088 | CS |
| 156 | 88.98 | 77.1391417425 | 115.35 | 221.66 | 103.8197 | 644945 | 157.89858608 | CS |
| 260 | 81.86 | 66.8408589859 | 122.47 | 221.66 | 72.01 | 662467 | 134.69130829 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 204.33 | -1.58 | -0.77 | 205.98 | 206.89 | 204.31 | 496390 |
| 1738279800 | 205.91 | 1.89 | 0.93 | 203.76 | 207.17 | 203.76 | 436834 |
| 1738193400 | 204.02 | 0.39 | 0.19 | 202.01 | 204.47 | 201.8 | 487748 |
| 1738107000 | 203.63 | -1.81 | -0.88 | 205.935 | 206.57 | 203.1 | 596575 |
| 1738020600 | 205.44 | 5.26 | 2.63 | 202.99 | 205.59 | 198.765 | 846127 |
| 1737761400 | 200.18 | 2.45 | 1.24 | 200.61 | 201.0099 | 199.42 | 606298 |
| 1737675000 | 197.73 | 0 | 0.00 | 197.73 | 197.73 | 197.73 | 0 |
| 1737588600 | 197.73 | 0.56 | 0.28 | 197.14 | 198.59 | 195.16 | 577530 |
| 1737502200 | 197.17 | 2.39 | 1.23 | 195.85 | 197.36 | 193.56 | 799524 |
| 1737156600 | 194.78 | 0.86 | 0.44 | 193.6 | 196.005 | 192.43 | 533475 |
| 1737070200 | 193.92 | 1.51 | 0.78 | 193.36 | 194.4 | 191.69 | 413237 |
| 1736983800 | 192.41 | -0.96 | -0.50 | 194.22 | 194.83 | 187.3 | 1780143 |
| 1736897400 | 193.37 | 0.65 | 0.34 | 192.29 | 195.55 | 190.84 | 923338 |
| 1736811000 | 192.72 | 1.78 | 0.93 | 191.63 | 193.32 | 191.25 | 794531 |
| 1736551800 | 190.94 | -2.05 | -1.06 | 192.06 | 194.82 | 190.27 | 779895 |
| 1736379000 | 192.99 | 2.15 | 1.13 | 190.92 | 192.99 | 189.76 | 635271 |
| 1736292600 | 190.84 | -0.92 | -0.48 | 191.02 | 196.12 | 189.37 | 946362 |
| 1736206200 | 191.76 | -3.48 | -1.78 | 192.62 | 194.94 | 190.38 | 622878 |
| 1735947000 | 195.24 | -1.2 | -0.61 | 197.15 | 197.18 | 194.92 | 354551 |
| 1735860600 | 196.44 | 1.04 | 0.53 | 196.35 | 197.265 | 194.95 | 457371 |
| 1735687800 | 195.4 | -0.53 | -0.27 | 196.4 | 196.68 | 194.525 | 368472 |
| 1735601400 | 195.93 | -1.3 | -0.66 | 197.2 | 197.71 | 194.32 | 648263 |
| 1735342200 | 197.23 | 0.68 | 0.35 | 195.87 | 197.6 | 195.39 | 380530 |
| 1735255800 | 196.55 | 2.14 | 1.10 | 193.78 | 196.84 | 193.78 | 398011 |
| 1735077840 | 194.41 | 1.31 | 0.68 | 193.09 | 195.13 | 191.535 | 278407 |
| 1734996600 | 193.1 | 1.49 | 0.78 | 193.45 | 194.37 | 191.13 | 893285 |
| 1734737400 | 191.61 | -2.19 | -1.13 | 192.01 | 195.29 | 191.61 | 1214134 |
| 1734651000 | 193.8 | -6.27 | -3.13 | 199.19 | 200.35 | 193.8 | 1004104 |
| 1734564600 | 200.07 | 1.99 | 1.00 | 197.98 | 200.21 | 194.965 | 1172477 |
| 1734478200 | 198.08 | 2.43 | 1.24 | 197 | 198.57 | 195.64 | 932703 |
| 1734391800 | 195.65 | -5.33 | -2.65 | 200.34 | 202.158 | 195.65 | 687265 |
| 1734132600 | 200.98 | 1.13 | 0.57 | 201.48 | 201.48 | 198.52 | 434748 |
| 1734046200 | 199.85 | -2.74 | -1.35 | 203.96 | 204.065 | 199.62 | 441233 |
| 1733959800 | 202.59 | -0.41 | -0.20 | 203.05 | 205.12 | 201.21 | 629868 |
| 1733873400 | 203 | 1.4 | 0.69 | 202.18 | 205.29 | 201 | 479875 |
| 1733787000 | 201.6 | -2.39 | -1.17 | 202.44 | 203.37 | 200.17 | 604282 |
| 1733527800 | 203.99 | -4.56 | -2.19 | 208.55 | 208.55 | 202.94 | 688525 |
| 1733441400 | 208.55 | -3.51 | -1.66 | 213.66 | 215 | 208.34 | 781135 |
| 1733355000 | 212.06 | -0.06 | -0.03 | 211.13 | 215.175 | 209.43 | 874635 |
| 1733268600 | 212.12 | 0.21 | 0.10 | 213.65 | 214.5 | 209.63 | 1009223 |
| 1733182200 | 211.91 | -3.94 | -1.83 | 217.11 | 217.605 | 211.91 | 557493 |
| 1732917840 | 215.85 | -1.99 | -0.91 | 218.67 | 220.71 | 215.01 | 465725 |
| 1732750200 | 217.84 | 0.55 | 0.25 | 219.95 | 221.66 | 216.64 | 1179746 |
| 1732663800 | 217.295 | 3.16 | 1.48 | 212.32 | 219.96 | 210.23 | 1509389 |
| 1732577400 | 214.13 | 0.87 | 0.41 | 212.23 | 214.27 | 211.23 | 913464 |
| 1732318200 | 213.26 | 2.28 | 1.08 | 210.45 | 213.33 | 209.75 | 572445 |
| 1732231800 | 210.98 | 2.48 | 1.19 | 210.18 | 211.21 | 208.5 | 702511 |
| 1732145400 | 208.5 | 3.52 | 1.72 | 205.89 | 209.42 | 204.99 | 735147 |
| 1732059000 | 204.98 | -0.79 | -0.38 | 205.96 | 207.74 | 204.0459 | 769970 |
| 1731972600 | 205.77 | 5.06 | 2.52 | 201.72 | 207.28 | 199.76 | 1447294 |
| 1731713400 | 200.71 | 2.28 | 1.15 | 198.86 | 201.27 | 197.52 | 807187 |
| 1731627000 | 198.43 | 1.55 | 0.79 | 198.01 | 201.689 | 196.53 | 741117 |
| 1731540600 | 196.88 | -2.59 | -1.30 | 198.41 | 201.48 | 195.56 | 779263 |
| 1731454200 | 199.47 | -0.58 | -0.29 | 199.83 | 200.22 | 197.54 | 1003912 |
| 1731367800 | 200.05 | 3.19 | 1.62 | 195.94 | 202.5289 | 195.71 | 1289463 |
| 1731108600 | 196.86 | -2.9 | -1.45 | 198.75 | 200 | 196.72 | 1885793 |
| 1731022200 | 199.76 | -1.6 | -0.79 | 202.92 | 203.92 | 199.26 | 780307 |
| 1730935800 | 201.36 | -10.8 | -5.09 | 206.69 | 212.42 | 196.915 | 2025873 |
| 1730849400 | 212.16 | 2.56 | 1.22 | 210.14 | 215.28 | 209.46 | 811582 |
| 1730763000 | 209.6 | -0.4 | -0.19 | 208.58 | 210.36 | 206.75 | 791255 |
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
