Premium
Abbvie Inc (1ABBV)
BIT
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.31 | -3.60898543569 | 202.55 | 202.55 | 193.54 | 47 | 194.59776596 | DE |
| 4 | 8.8 | 4.7200171637 | 186.44 | 202.55 | 182.34 | 34 | 192.75681641 | DE |
| 12 | 28.32 | 16.9662113587 | 166.92 | 202.55 | 162.66 | 31 | 181.2795684 | DE |
| 26 | 20.98 | 12.0394812349 | 174.26 | 202.55 | 155.78 | 39 | 176.5836839 | DE |
| 52 | 31.24 | 19.0487804878 | 164 | 202.55 | 143.42 | 47 | 170.74094693 | DE |
| 156 | 67.54 | 52.8895849648 | 127.7 | 202.55 | 127.7 | 43 | 168.62549694 | DE |
| 260 | 67.54 | 52.8895849648 | 127.7 | 202.55 | 127.7 | 43 | 168.62549694 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741625700 | 199.72 | 5.3 | 2.73 | 199.9 | 199.94 | 199.72 | 18 |
| 1741366500 | 194.42 | 0 | 0.00 | 194.42 | 194.42 | 194.42 | 0 |
| 1741280100 | 194.42 | 0.7 | 0.36 | 195.2 | 195.2 | 194.42 | 31 |
| 1741193700 | 193.72 | -8.83 | -4.36 | 201.4 | 201.4 | 193.54 | 135 |
| 1741107300 | 202.55 | 2 | 1.00 | 202.55 | 202.55 | 202.55 | 4 |
| 1741020900 | 200.55 | 2.61 | 1.32 | 199.68 | 201.7 | 199.14 | 63 |
| 1740761700 | 197.94 | 3.86 | 1.99 | 197.94 | 197.94 | 197.94 | 25 |
| 1740675300 | 194.08 | 0 | 0.00 | 194.08 | 194.08 | 194.08 | 0 |
| 1740588900 | 194.08 | -2 | -1.02 | 194 | 194.54 | 193.16 | 53 |
| 1740502500 | 196.08 | 2.42 | 1.25 | 196.08 | 196.08 | 196.08 | 1 |
| 1740416100 | 193.66 | 1.94 | 1.01 | 191.52 | 193.66 | 191.52 | 16 |
| 1740156900 | 191.72 | 3.92 | 2.09 | 191.62 | 191.72 | 191.62 | 56 |
| 1740070500 | 187.8 | 5.46 | 2.99 | 187.8 | 187.8 | 187.8 | 3 |
| 1739984100 | 182.34 | 0 | 0.00 | 182.34 | 182.34 | 182.34 | 0 |
| 1739897700 | 182.34 | -2.5 | -1.35 | 185.7 | 185.7 | 182.34 | 61 |
| 1739811300 | 184.84 | 0 | 0.00 | 184.84 | 184.84 | 184.84 | 0 |
| 1739552100 | 184.84 | -0.22 | -0.12 | 185.24 | 185.24 | 184.84 | 27 |
| 1739465700 | 185.06 | -1.38 | -0.74 | 185.06 | 185.06 | 185.06 | 9 |
| 1739379300 | 186.44 | 2.28 | 1.24 | 186.44 | 186.44 | 186.44 | 10 |
| 1739292900 | 184.16 | 0 | 0.00 | 184.16 | 184.16 | 184.16 | 0 |
| 1739206500 | 184.16 | -1.18 | -0.64 | 184.94 | 184.94 | 184.16 | 78 |
| 1738947300 | 185.34 | -0.12 | -0.06 | 187 | 187 | 185.34 | 3 |
| 1738860900 | 185.46 | 1.66 | 0.90 | 185.46 | 185.46 | 185.46 | 22 |
| 1738774500 | 183.8 | 2.1 | 1.16 | 183.8 | 183.8 | 183.8 | 1 |
| 1738688100 | 181.7 | -3.3 | -1.78 | 181.7 | 181.7 | 181.7 | 13 |
| 1738601700 | 185 | 2 | 1.09 | 179.44 | 185.04 | 177.16 | 90 |
| 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 | -2.54 | -1.53 | 163.56 | 163.56 | 163.56 | 9 |
| 1737564900 | 166.1 | 0 | 0.00 | 166.1 | 166.1 | 166.1 | 0 |
| 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 |
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
