Premium
American Express Co. (1AXP)
BIT
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 | 0.15 | 0.0515021459227 | 291.25 | 293.95 | 290.95 | 44 | 291.37897727 | DE |
| 4 | 9.7 | 3.44337948172 | 281.7 | 301.7 | 277.5 | 77 | 288.1153 | DE |
| 12 | 38.35 | 15.1551076862 | 253.05 | 301.7 | 247.65 | 151 | 274.16625234 | DE |
| 26 | 73.4 | 33.6697247706 | 218 | 301.7 | 204.4 | 105 | 260.021253 | DE |
| 52 | 120.05 | 70.0612780858 | 171.35 | 301.7 | 165.4 | 84 | 240.98500587 | DE |
| 156 | 142.4 | 95.5704697987 | 149 | 301.7 | 149 | 81 | 238.51346482 | DE |
| 260 | 142.4 | 95.5704697987 | 149 | 301.7 | 149 | 81 | 238.51346482 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736182500 | 291 | -1.15 | -0.39 | 293.95 | 293.95 | 291 | 59 |
| 1735923300 | 292.14999 | 3.25 | 1.12 | 291.25 | 292.14999 | 290.95 | 29 |
| 1735836900 | 288.89999 | 0 | 0.00 | 288.89999 | 288.89999 | 288.89999 | 0 |
| 1735577700 | 288.89999 | 0 | 0.00 | 288.89999 | 288.89999 | 288.89999 | 0 |
| 1735318500 | 288.89999 | 1.95 | 0.68 | 301.7 | 301.7 | 288.89999 | 101 |
| 1734972900 | 286.95 | 3.7 | 1.31 | 287.39999 | 287.39999 | 286.95 | 22 |
| 1734713700 | 283.25 | 0.9 | 0.32 | 280 | 283.25 | 279 | 16 |
| 1734627300 | 282.35 | -5.1 | -1.77 | 277.5 | 282.35 | 277.5 | 44 |
| 1734540900 | 287.45 | 0 | 0.00 | 289.75 | 290.2 | 285.75 | 11 |
| 1734454500 | 287.45 | -0.55 | -0.19 | 287.75 | 289 | 287.45 | 61 |
| 1734368100 | 288 | -0.25 | -0.09 | 286.55 | 288.64999 | 286.55 | 64 |
| 1734108900 | 288.25 | -0.65 | -0.22 | 287.7 | 288.64999 | 287.7 | 61 |
| 1734022500 | 288.89999 | 2.6 | 0.91 | 288.75 | 289.14999 | 287.14999 | 130 |
| 1733936100 | 286.3 | -2.75 | -0.95 | 288.7 | 288.75 | 286.3 | 160 |
| 1733849700 | 289.05 | 5.65 | 1.99 | 281.7 | 289.05 | 281.7 | 242 |
| 1733763300 | 283.39999 | -1.6 | -0.56 | 285.14999 | 288.5 | 280.95 | 274 |
| 1733504100 | 285 | -1.2 | -0.42 | 280.05 | 286 | 280 | 96 |
| 1733417700 | 286.2 | -1.25 | -0.43 | 286.75 | 286.75 | 286.2 | 31 |
| 1733331300 | 287.45 | -0.4 | -0.14 | 289.14999 | 290.3 | 286.35 | 97 |
| 1733244900 | 287.85 | 1.65 | 0.58 | 289.05 | 289.85 | 287.85 | 75 |
| 1733158500 | 286.2 | -4.95 | -1.70 | 289.89999 | 291.35 | 286.2 | 165 |
| 1732899300 | 291.14999 | -0.65 | -0.22 | 291.1 | 292 | 288.55 | 440 |
| 1732812900 | 291.8 | 2.9 | 1.00 | 293.3 | 293.3 | 290.75 | 20 |
| 1732726500 | 288.89999 | 0.3 | 0.10 | 292.05 | 292.05 | 288.89999 | 250 |
| 1732640100 | 288.6 | -1.85 | -0.64 | 292 | 292 | 288.6 | 94 |
| 1732553700 | 290.45 | 5.5 | 1.93 | 288 | 293.75 | 288 | 421 |
| 1732294500 | 284.95 | 14.5 | 5.36 | 279.35 | 284.95 | 279.35 | 559 |
| 1732208100 | 270.45 | -0.1 | -0.04 | 273.89999 | 273.89999 | 270.45 | 402 |
| 1732121700 | 270.55 | 5.85 | 2.21 | 272.05 | 272.05 | 269.89999 | 26 |
| 1732035300 | 264.7 | -5.95 | -2.20 | 269.64999 | 269.64999 | 264.7 | 62 |
| 1731948900 | 270.64999 | -4.35 | -1.58 | 273.45 | 273.45 | 270.64999 | 56 |
| 1731689700 | 275 | 0.15 | 0.05 | 272.7 | 275 | 271.35 | 90 |
| 1731603300 | 274.85 | 2.95 | 1.08 | 273.75 | 275 | 273.75 | 65 |
| 1731516900 | 271.89999 | -1.6 | -0.59 | 270.6 | 271.89999 | 270.6 | 26 |
| 1731430500 | 273.5 | -1.8 | -0.65 | 276.64999 | 276.64999 | 273.5 | 66 |
| 1731344100 | 275.3 | 8.25 | 3.09 | 269.8 | 275.75 | 269.8 | 311 |
| 1731084900 | 267.05 | 0.25 | 0.09 | 267.1 | 268.2 | 267 | 88 |
| 1730998500 | 266.8 | -4.2 | -1.55 | 276.64999 | 276.64999 | 266.8 | 765 |
| 1730912100 | 271 | 19 | 7.54 | 263.1 | 271.55 | 263.1 | 699 |
| 1730825700 | 252 | 0.8 | 0.32 | 252.6 | 252.6 | 252 | 16 |
| 1730739300 | 251.2 | 3.45 | 1.39 | 251.2 | 251.2 | 251.2 | 7 |
| 1730480100 | 247.75 | -1.25 | -0.50 | 247.8 | 247.8 | 247.75 | 20 |
| 1730393700 | 249 | -4.1 | -1.62 | 254.65 | 254.65 | 249 | 52 |
| 1730307300 | 253.1 | 1.6 | 0.64 | 250.25 | 253.1 | 250.25 | 80 |
| 1730220900 | 251.5 | 2.5 | 1.00 | 251.5 | 251.5 | 251.5 | 10 |
| 1730134500 | 249 | 0 | 0.00 | 247.95 | 249 | 247.65 | 13 |
| 1729871700 | 249 | -2.25 | -0.90 | 250.3 | 250.3 | 249 | 24 |
| 1729785300 | 251.25 | -0.7 | -0.28 | 250.65 | 252.35 | 250.6 | 106 |
| 1729698900 | 251.95 | 3.1 | 1.25 | 252.45 | 252.95 | 251.15 | 97 |
| 1729612500 | 248.85 | -1.6 | -0.64 | 250.45 | 251.1 | 248.85 | 197 |
| 1729526100 | 250.45 | -0.65 | -0.26 | 255.65 | 255.65 | 249.35 | 143 |
| 1729266900 | 251.1 | -10.4 | -3.98 | 268.75 | 269.3 | 250 | 506 |
| 1729180500 | 261.5 | 4.5 | 1.75 | 260.55 | 270 | 259.85 | 447 |
| 1729094100 | 257 | 1.05 | 0.41 | 255.75 | 257 | 255.75 | 12 |
| 1729007700 | 255.95 | 1.95 | 0.77 | 253.05 | 256.35 | 253.05 | 97 |
| 1728921300 | 254 | 2.35 | 0.93 | 255.95 | 255.95 | 253.35 | 53 |
| 1728662100 | 251.65 | 2.85 | 1.15 | 250.05 | 256.64999 | 248.6 | 536 |
| 1728575700 | 248.8 | 1.65 | 0.67 | 247.65 | 249.1 | 247.05 | 38 |
| 1728489300 | 247.15 | 0.95 | 0.39 | 245 | 247.15 | 244.75 | 207 |
| 1728402900 | 246.2 | -4.15 | -1.66 | 247.45 | 247.55 | 246.2 | 16 |
| 1728316500 | 250.35 | 2.15 | 0.87 | 252.05 | 252.05 | 248.1 | 114 |
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
