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 | 15.4 | 7.06422018349 | 218 | 237.05 | 217 | 128 | 223.69908616 | DE |
| 4 | -19.65 | -7.76526378186 | 253.05 | 253.05 | 199 | 136 | 222.86897638 | DE |
| 12 | -74.6 | -24.2207792208 | 308 | 311.85 | 199 | 122 | 255.36557476 | DE |
| 26 | -16.9 | -6.75189772273 | 250.3 | 315.1 | 199 | 130 | 271.68633411 | DE |
| 52 | 12.25 | 5.53922676916 | 221.15 | 315.1 | 199 | 105 | 256.502139 | DE |
| 156 | 84.4 | 56.644295302 | 149 | 315.1 | 149 | 90 | 247.07510882 | DE |
| 260 | 84.4 | 56.644295302 | 149 | 315.1 | 149 | 90 | 247.07510882 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745596500 | 233.4 | 0.5 | 0.21 | 236.9 | 237.05 | 233.4 | 32 |
| 1745510100 | 232.9 | 0.45 | 0.19 | 227.75 | 232.9 | 227.75 | 8 |
| 1745423700 | 232.45 | 14.4 | 6.60 | 227.7 | 236.8 | 227.7 | 142 |
| 1745337300 | 218.05 | -4.25 | -1.91 | 218 | 218.55 | 217 | 233 |
| 1744905300 | 222.3 | -5.2 | -2.29 | 226.25 | 226.4 | 217.55 | 207 |
| 1744818900 | 227.5 | -0.4 | -0.18 | 227.5 | 227.5 | 227.5 | 9 |
| 1744732500 | 227.9 | 6.3 | 2.84 | 226.45 | 227.9 | 226.45 | 92 |
| 1744646100 | 221.6 | 0.85 | 0.39 | 223.95 | 224.6 | 221.6 | 147 |
| 1744386900 | 220.75 | 0 | 0.00 | 220.75 | 220.75 | 220.75 | 0 |
| 1744300500 | 220.75 | 0 | 0.00 | 220.75 | 220.75 | 220.75 | 0 |
| 1744214100 | 220.75 | 0 | 0.00 | 220.75 | 220.75 | 220.75 | 0 |
| 1744127700 | 220.75 | 18.35 | 9.07 | 219.4 | 225.4 | 219.4 | 251 |
| 1744041300 | 202.4 | -25.6 | -11.23 | 201.5 | 207.95 | 199 | 401 |
| 1743782100 | 228 | 0 | 0.00 | 228 | 228 | 228 | 0 |
| 1743695700 | 228 | -24.55 | -9.72 | 239.7 | 248 | 217.05 | 113 |
| 1743609300 | 252.55 | 4.55 | 1.83 | 247.55 | 252.55 | 247.55 | 38 |
| 1743522900 | 248 | 6.7 | 2.78 | 248 | 248 | 248 | 165 |
| 1743436500 | 241.3 | -5.9 | -2.39 | 231.8 | 241.3 | 231.8 | 7 |
| 1743180900 | 247.2 | -6.45 | -2.54 | 253.05 | 253.05 | 247.2 | 92 |
| 1743094500 | 253.65 | -7.45 | -2.85 | 261.14999 | 261.14999 | 253.65 | 61 |
| 1743008100 | 261.1 | 3.6 | 1.40 | 259.55 | 261.1 | 258 | 86 |
| 1742921700 | 257.5 | 0.45 | 0.18 | 258.1 | 258.6 | 256.2 | 57 |
| 1742835300 | 257.05 | 9 | 3.63 | 252.35 | 257.05 | 252.35 | 217 |
| 1742576100 | 248.05 | -0.6 | -0.24 | 249.3 | 249.3 | 248.05 | 17 |
| 1742489700 | 248.65 | 2.9 | 1.18 | 251.55 | 251.65 | 247.5 | 105 |
| 1742403300 | 245.75 | 5.65 | 2.35 | 244.15 | 245.75 | 244.1 | 75 |
| 1742316900 | 240.1 | -3.9 | -1.60 | 240.85 | 243 | 238.95 | 60 |
| 1742230500 | 244 | 0.7 | 0.29 | 244.05 | 244.05 | 243.05 | 119 |
| 1741971300 | 243.3 | 5.3 | 2.23 | 240.45 | 243.3 | 239.45 | 116 |
| 1741884900 | 238 | -0.15 | -0.06 | 239.1 | 241.35 | 238 | 111 |
| 1741798500 | 238.15 | 4.45 | 1.90 | 238.35 | 239.5 | 236.1 | 565 |
| 1741712100 | 233.7 | -10 | -4.10 | 240.55 | 240.55 | 233.7 | 70 |
| 1741625700 | 243.7 | -3.05 | -1.24 | 249.45 | 252.15 | 243.7 | 260 |
| 1741366500 | 246.75 | -12.25 | -4.73 | 255 | 255 | 246.65 | 339 |
| 1741280100 | 259 | -3.25 | -1.24 | 262 | 262.25 | 256.75 | 99 |
| 1741193700 | 262.25 | -1.75 | -0.66 | 266.64999 | 269.55 | 262.25 | 117 |
| 1741107300 | 264 | -23.55 | -8.19 | 290.2 | 290.2 | 264 | 207 |
| 1741020900 | 287.55 | 0.15 | 0.05 | 291.3 | 291.3 | 287.55 | 154 |
| 1740761700 | 287.39999 | 2.1 | 0.74 | 285.55 | 287.39999 | 284.89999 | 49 |
| 1740675300 | 285.3 | 3.05 | 1.08 | 284.95 | 285.3 | 284.3 | 142 |
| 1740588900 | 282.25 | 4.3 | 1.55 | 279.64999 | 282.25 | 279.64999 | 47 |
| 1740502500 | 277.95 | -4.1 | -1.45 | 285.64999 | 285.64999 | 276.8 | 36 |
| 1740416100 | 282.05 | -8.7 | -2.99 | 280.89999 | 282.05 | 279.89999 | 23 |
| 1740156900 | 290.75 | -4.2 | -1.42 | 288.95 | 291.6 | 288.95 | 60 |
| 1740070500 | 294.95 | -5.8 | -1.93 | 294.95 | 296.7 | 294.95 | 29 |
| 1739984100 | 300.75 | 2.35 | 0.79 | 300.2 | 301.45 | 299.14999 | 51 |
| 1739897700 | 298.39999 | 2.25 | 0.76 | 310.14999 | 310.14999 | 298.39999 | 40 |
| 1739811300 | 296.14999 | 1 | 0.34 | 308.05 | 308.05 | 296.14999 | 275 |
| 1739552100 | 295.14999 | 2 | 0.68 | 294.25 | 295.14999 | 293.05 | 200 |
| 1739465700 | 293.14999 | -1.8 | -0.61 | 294.1 | 296.85 | 293.14999 | 37 |
| 1739379300 | 294.95 | -3 | -1.01 | 298.64999 | 299.35 | 294.85 | 184 |
| 1739292900 | 297.95 | -9.05 | -2.95 | 301.85 | 301.85 | 297.64999 | 107 |
| 1739206500 | 307 | -2.6 | -0.84 | 307 | 307 | 307 | 54 |
| 1738947300 | 309.6 | 0.55 | 0.18 | 309.2 | 309.89999 | 309.2 | 61 |
| 1738860900 | 309.05 | 4.45 | 1.46 | 310.75 | 311.85 | 309.05 | 67 |
| 1738774500 | 304.6 | 0.55 | 0.18 | 304.39999 | 304.6 | 302.2 | 47 |
| 1738688100 | 304.05 | -1.75 | -0.57 | 308.7 | 308.75 | 302.3 | 130 |
| 1738601700 | 305.8 | -0.5 | -0.16 | 303.05 | 305.8 | 302.25 | 102 |
| 1738342500 | 306.3 | 0.2 | 0.07 | 308 | 309.05 | 306.14999 | 113 |
| 1738256100 | 306.1 | 0.7 | 0.23 | 304.7 | 306.3 | 304.64999 | 173 |
| 1738169700 | 305.39999 | 2.85 | 0.94 | 302.35 | 305.39999 | 301.85 | 96 |
| 1738083300 | 302.55 | -3.35 | -1.10 | 302.05 | 306.8 | 300.45 | 244 |
| 1737996900 | 305.89999 | 4.6 | 1.53 | 305.64999 | 308.89999 | 301.95 | 87 |
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
