Premium
Abbvie Inc (1ABBV)
BIT
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 | 19.84 | 12.1598430988 | 163.16 | 183 | 162.66 | 64 | 166.389375 | DE |
| 4 | 8.08 | 4.61925451635 | 174.92 | 183 | 162.66 | 37 | 167.78801822 | DE |
| 12 | -4.18 | -2.23314456673 | 187.18 | 188.18 | 155.78 | 34 | 167.43855939 | DE |
| 26 | 8.26 | 4.72702300561 | 174.74 | 190 | 155.78 | 49 | 174.93215936 | DE |
| 52 | 27.2 | 17.458279846 | 155.8 | 190 | 143.42 | 47 | 168.20540395 | DE |
| 156 | 55.3 | 43.3046202036 | 127.7 | 190 | 127.7 | 44 | 166.56409294 | DE |
| 260 | 55.3 | 43.3046202036 | 127.7 | 190 | 127.7 | 44 | 166.56409294 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738342500 | 183 | 14.12 | 8.36 | 182.64 | 183 | 182.64 | 4 |
| 1738256100 | 168.88 | -0.36 | -0.21 | 168.2 | 168.88 | 168.02 | 16 |
| 1738169700 | 169.24 | 0.88 | 0.52 | 169 | 169.24 | 169 | 65 |
| 1738083300 | 168.36 | 5.7 | 3.50 | 169.24 | 169.24 | 168.36 | 75 |
| 1737996900 | 162.66 | -0.9 | -0.55 | 163.16 | 163.16 | 162.66 | 100 |
| 1737737700 | 163.56 | 0 | 0.00 | 163.56 | 163.56 | 163.56 | 0 |
| 1737651300 | 163.56 | -1.8 | -1.09 | 163.56 | 163.56 | 163.56 | 9 |
| 1737564900 | 165.36 | -0.74 | -0.45 | 165.36 | 165.36 | 165.36 | 3 |
| 1737478500 | 166.1 | -0.04 | -0.02 | 166.58 | 167.62 | 166.1 | 39 |
| 1737392100 | 166.13999 | -3.4 | -2.01 | 172.56 | 172.56 | 166.13999 | 15 |
| 1737132900 | 169.54 | -2.52 | -1.46 | 167.76 | 169.54 | 167.76 | 65 |
| 1737046500 | 172.06 | 0 | 0.00 | 172.06 | 172.06 | 172.06 | 0 |
| 1736960100 | 172.06 | 0 | 0.00 | 172.06 | 172.06 | 172.06 | 0 |
| 1736873700 | 172.06 | 0 | 0.00 | 172.06 | 172.06 | 172.06 | 0 |
| 1736787300 | 172.06 | 0 | 0.00 | 172.06 | 172.06 | 172.06 | 0 |
| 1736528100 | 172.06 | 0 | 0.00 | 172.06 | 172.06 | 172.06 | 0 |
| 1736441700 | 172.06 | -1.4 | -0.81 | 172.06 | 172.06 | 172.06 | 4 |
| 1736355300 | 173.46 | 0 | 0.00 | 173.46 | 173.46 | 173.46 | 0 |
| 1736268900 | 173.46 | -1.26 | -0.72 | 173.76 | 173.76 | 173.46 | 8 |
| 1736182500 | 174.72 | -0.34 | -0.19 | 176.02 | 176.02 | 174.72 | 7 |
| 1735923300 | 175.06 | 1.56 | 0.90 | 174.92 | 175.06 | 174.26 | 36 |
| 1735836900 | 173.5 | 4.64 | 2.75 | 171.16 | 173.5 | 171.16 | 46 |
| 1735577700 | 168.86 | 0 | 0.00 | 168.86 | 168.86 | 168.86 | 0 |
| 1735318500 | 168.86 | 0 | 0.00 | 168.86 | 168.86 | 168.86 | 0 |
| 1734972900 | 168.86 | 1.06 | 0.63 | 168.86 | 168.86 | 168.86 | 2 |
| 1734713700 | 167.8 | 0.1 | 0.06 | 167.8 | 167.8 | 167.8 | 5 |
| 1734627300 | 167.69999 | 0.78 | 0.47 | 167.69999 | 167.69999 | 167.69999 | 6 |
| 1734540900 | 166.91999 | 1.78 | 1.08 | 166.91999 | 166.91999 | 166.91999 | 7 |
| 1734454500 | 165.13999 | 0 | 0.00 | 165.13999 | 165.13999 | 165.13999 | 0 |
| 1734368100 | 165.13999 | -1.22 | -0.73 | 165.88 | 165.88 | 164.72 | 111 |
| 1734108900 | 166.36 | -0.52 | -0.31 | 166.36 | 166.36 | 166.36 | 7 |
| 1734022500 | 166.88 | 0 | 0.00 | 166.88 | 166.88 | 166.88 | 0 |
| 1733936100 | 166.88 | 0.42 | 0.25 | 166.4 | 166.88 | 166.4 | 6 |
| 1733849700 | 166.46 | 0 | 0.00 | 166.46 | 166.46 | 166.46 | 0 |
| 1733763300 | 166.46 | 0.26 | 0.16 | 168.2 | 168.2 | 166.46 | 28 |
| 1733504100 | 166.19999 | -0.4 | -0.24 | 166.19999 | 166.19999 | 166.19999 | 40 |
| 1733417700 | 166.6 | -2.8 | -1.65 | 166.6 | 166.6 | 166.6 | 1 |
| 1733331300 | 169.4 | -5.48 | -3.13 | 169.78 | 169.78 | 169 | 89 |
| 1733244900 | 174.88 | -1.18 | -0.67 | 173.02 | 175.04 | 172.9 | 12 |
| 1733158500 | 176.06 | 0 | 0.00 | 176.06 | 176.06 | 176.06 | 0 |
| 1732899300 | 176.06 | 0 | 0.00 | 176.06 | 176.06 | 176.06 | 0 |
| 1732812900 | 176.06 | 3.34 | 1.93 | 175 | 176.06 | 175 | 47 |
| 1732726500 | 172.72 | 2.86 | 1.68 | 171.74 | 172.98 | 171.74 | 47 |
| 1732640100 | 169.86 | -2.12 | -1.23 | 168.1 | 170.16 | 168.1 | 29 |
| 1732553700 | 171.98 | 0 | 0.00 | 171.98 | 171.98 | 171.98 | 0 |
| 1732294500 | 171.98 | 11.82 | 7.38 | 165 | 171.98 | 165 | 45 |
| 1732208100 | 160.16 | 2.12 | 1.34 | 160.41999 | 160.41999 | 160.16 | 11 |
| 1732121700 | 158.04 | 2.02 | 1.29 | 157.86 | 158.04 | 157.86 | 2 |
| 1732035300 | 156.02 | -1.32 | -0.84 | 157.94 | 157.94 | 155.78 | 37 |
| 1731948900 | 157.34 | -0.98 | -0.62 | 158.66 | 158.66 | 157.34 | 27 |
| 1731689700 | 158.32 | -4.08 | -2.51 | 158.3 | 158.32 | 158.3 | 35 |
| 1731603300 | 162.4 | -2.78 | -1.68 | 162.86 | 163.28 | 162.4 | 66 |
| 1731516900 | 165.18 | 0 | 0.00 | 165.18 | 165.18 | 165.18 | 0 |
| 1731430500 | 165.18 | -1.22 | -0.73 | 166.34 | 166.34 | 164.12 | 71 |
| 1731344100 | 166.4 | -20.78 | -11.10 | 188.18 | 188.18 | 163.08 | 69 |
| 1731084900 | 187.18 | 0.62 | 0.33 | 187.18 | 187.18 | 187.18 | 20 |
| 1730998500 | 186.56 | 2.36 | 1.28 | 186.3 | 186.56 | 186.3 | 14 |
| 1730912100 | 184.2 | 0 | 0.00 | 184.2 | 184.2 | 184.2 | 0 |
| 1730825700 | 184.2 | -4.42 | -2.34 | 184.2 | 184.2 | 184.2 | 27 |
| 1730739300 | 188.62 | 0.62 | 0.33 | 188.62 | 188.62 | 188.62 | 20 |
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
