Premium
Autodesk Inc. (1ADSK)
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 | -0.95 | -0.329061309318 | 288.7 | 288.7 | 285.8 | 22 | 287.97651515 | DE |
| 4 | -2.5 | -0.861326442722 | 290.25 | 290.7 | 285.8 | 24 | 288.528125 | DE |
| 12 | 21.4 | 8.03454101746 | 266.35 | 326.7 | 262.5 | 20 | 284.69347319 | DE |
| 26 | 63.4 | 28.2594160909 | 224.35 | 326.7 | 199.8 | 36 | 240.10030581 | DE |
| 52 | 65.45 | 29.4421952317 | 222.3 | 326.7 | 194.06 | 30 | 233.40213875 | DE |
| 156 | 95.87 | 49.963518866 | 191.88 | 326.7 | 191.88 | 29 | 232.08786724 | DE |
| 260 | 95.87 | 49.963518866 | 191.88 | 326.7 | 191.88 | 29 | 232.08786724 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736182500 | 287.75 | 1.95 | 0.68 | 287.75 | 287.75 | 287.75 | 35 |
| 1735923300 | 285.8 | -2.9 | -1.00 | 285.8 | 285.8 | 285.8 | 5 |
| 1735836900 | 288.7 | 2.25 | 0.79 | 288.7 | 288.7 | 288.7 | 26 |
| 1735577700 | 286.45 | 0 | 0.00 | 286.45 | 286.45 | 286.45 | 0 |
| 1735318500 | 286.45 | -4.25 | -1.46 | 286.45 | 286.45 | 286.45 | 26 |
| 1734972900 | 290.7 | 0.45 | 0.16 | 290.7 | 290.7 | 290.7 | 2 |
| 1734713700 | 290.25 | 0 | 0.00 | 290.25 | 290.25 | 290.25 | 0 |
| 1734627300 | 290.25 | 0 | 0.00 | 290.25 | 290.25 | 290.25 | 0 |
| 1734540900 | 290.25 | 0 | 0.00 | 290.25 | 290.25 | 290.25 | 0 |
| 1734454500 | 290.25 | 0 | 0.00 | 290.25 | 290.25 | 290.25 | 0 |
| 1734368100 | 290.25 | 0.4 | 0.14 | 290.25 | 290.25 | 290.25 | 50 |
| 1734108900 | 289.85 | 0 | 0.00 | 289.85 | 289.85 | 289.85 | 0 |
| 1734022500 | 289.85 | 0 | 0.00 | 289.85 | 289.85 | 289.85 | 0 |
| 1733936100 | 289.85 | 0 | 0.00 | 289.85 | 289.85 | 289.85 | 0 |
| 1733849700 | 289.85 | 0 | 0.00 | 289.85 | 289.85 | 289.85 | 0 |
| 1733763300 | 289.85 | 0 | 0.00 | 289.85 | 289.85 | 289.85 | 0 |
| 1733504100 | 289.85 | 0.3 | 0.10 | 290.85 | 290.85 | 289.85 | 59 |
| 1733417700 | 289.55 | 1.3 | 0.45 | 289.55 | 289.55 | 289.55 | 4 |
| 1733331300 | 288.25 | 1.75 | 0.61 | 288.25 | 288.25 | 288.25 | 3 |
| 1733244900 | 286.5 | 6.85 | 2.45 | 286.5 | 286.5 | 286.5 | 4 |
| 1733158500 | 279.64999 | 3.05 | 1.10 | 279.64999 | 279.64999 | 279.64999 | 2 |
| 1732899300 | 276.6 | -1.75 | -0.63 | 276.6 | 276.6 | 276.6 | 1 |
| 1732812900 | 278.35 | 0 | 0.00 | 278.35 | 278.35 | 278.35 | 0 |
| 1732726500 | 278.35 | -22.2 | -7.39 | 279.64999 | 279.64999 | 275 | 29 |
| 1732640100 | 300.55 | -6.05 | -1.97 | 300.55 | 300.55 | 300.55 | 23 |
| 1732553700 | 306.6 | 15.45 | 5.31 | 306.6 | 306.6 | 306.6 | 7 |
| 1732294500 | 291.14999 | 0 | 0.00 | 291.14999 | 291.14999 | 291.14999 | 0 |
| 1732208100 | 291.14999 | 0 | 0.00 | 291.14999 | 291.14999 | 291.14999 | 0 |
| 1732121700 | 291.14999 | 0 | 0.00 | 291.14999 | 291.14999 | 291.14999 | 0 |
| 1732035300 | 291.14999 | 0 | 0.00 | 291.14999 | 291.14999 | 291.14999 | 0 |
| 1731948900 | 291.14999 | 0 | 0.00 | 291.14999 | 291.14999 | 291.14999 | 0 |
| 1731689700 | 291.14999 | 0 | 0.00 | 291.14999 | 291.14999 | 291.14999 | 0 |
| 1731603300 | 291.14999 | 0 | 0.00 | 291.14999 | 291.14999 | 291.14999 | 0 |
| 1731516900 | 291.14999 | 0 | 0.00 | 291.14999 | 291.14999 | 291.14999 | 0 |
| 1731430500 | 291.14999 | 6.3 | 2.21 | 297.64999 | 326.7 | 291.14999 | 59 |
| 1731344100 | 284.85 | 3.7 | 1.32 | 284.85 | 284.85 | 284.85 | 2 |
| 1731084900 | 281.14999 | 0 | 0.00 | 281.14999 | 281.14999 | 281.14999 | 0 |
| 1730998500 | 281.14999 | 14.6 | 5.48 | 281.14999 | 281.14999 | 281.14999 | 2 |
| 1730908500 | 266.55 | 0 | 0.00 | 266.55 | 266.55 | 266.55 | 0 |
| 1730822100 | 266.55 | 0 | 0.00 | 266.55 | 266.55 | 266.55 | 0 |
| 1730735700 | 266.55 | 0 | 0.00 | 266.55 | 266.55 | 266.55 | 0 |
| 1730476500 | 266.55 | 0 | 0.00 | 266.55 | 266.55 | 266.55 | 0 |
| 1730390100 | 266.55 | 0 | 0.00 | 266.55 | 266.55 | 266.55 | 0 |
| 1730303700 | 266.55 | 0 | 0.00 | 266.55 | 266.55 | 266.55 | 0 |
| 1730217300 | 266.55 | 0 | 0.00 | 266.55 | 266.55 | 266.55 | 0 |
| 1730130900 | 266.55 | 0 | 0.00 | 266.55 | 266.55 | 266.55 | 0 |
| 1729871700 | 266.55 | 4.05 | 1.54 | 266.55 | 266.55 | 266.55 | 38 |
| 1729785300 | 262.5 | -5.95 | -2.22 | 262.5 | 262.5 | 262.5 | 8 |
| 1729698900 | 268.45 | 0 | 0.00 | 268.45 | 268.45 | 268.45 | 0 |
| 1729612500 | 268.45 | 0 | 0.00 | 268.45 | 268.45 | 268.45 | 0 |
| 1729526100 | 268.45 | 0 | 0.00 | 268.45 | 268.45 | 268.45 | 0 |
| 1729266900 | 268.45 | 0 | 0.00 | 268.45 | 268.45 | 268.45 | 0 |
| 1729180500 | 268.45 | 2.1 | 0.79 | 267.14999 | 268.45 | 267.14999 | 43 |
| 1729094100 | 266.35 | 9.85 | 3.84 | 266.35 | 266.35 | 266.35 | 1 |
| 1729007700 | 256.5 | 0 | 0.00 | 256.5 | 256.5 | 256.5 | 0 |
| 1728921300 | 256.5 | 0 | 0.00 | 256.5 | 256.5 | 256.5 | 0 |
| 1728662100 | 256.5 | 11.65 | 4.76 | 256.5 | 256.5 | 256.5 | 1 |
| 1728575700 | 244.85 | 0 | 0.00 | 244.85 | 244.85 | 244.85 | 0 |
| 1728489300 | 244.85 | 0 | 0.00 | 244.85 | 244.85 | 244.85 | 0 |
| 1728402900 | 244.85 | -1.5 | -0.61 | 244.85 | 244.85 | 244.85 | 6 |
| 1728316500 | 246.35 | 0 | 0.00 | 246.35 | 246.35 | 246.35 | 0 |
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
