Premium
Salesforce Inc (1CRM)
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 | -22.25 | -6.42228315774 | 346.45 | 347.85 | 316.15 | 163 | 336.73120393 | DE |
| 4 | -0.25 | -0.0770534751117 | 324.45 | 359.85 | 311.25 | 229 | 338.19309218 | DE |
| 12 | 77.85 | 31.6013801502 | 246.35 | 359.85 | 242 | 176 | 309.6561396 | DE |
| 26 | 106.1 | 48.6474094452 | 218.1 | 359.85 | 205.9 | 146 | 277.5635466 | DE |
| 52 | 80 | 32.76003276 | 244.2 | 359.85 | 197.62 | 149 | 261.1462761 | DE |
| 156 | 117.6 | 56.9215876089 | 206.6 | 359.85 | 197.62 | 143 | 260.81353495 | DE |
| 260 | 117.6 | 56.9215876089 | 206.6 | 359.85 | 197.62 | 143 | 260.81353495 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 324.2 | -1.4 | -0.43 | 320.35 | 324.2 | 316.14999 | 59 |
| 1734627300 | 325.6 | -9.7 | -2.89 | 323.89999 | 327.05 | 322.6 | 84 |
| 1734540900 | 335.3 | -2.7 | -0.80 | 335.7 | 338.8 | 335.3 | 76 |
| 1734454500 | 338 | 0 | 0.00 | 338.4 | 338.4 | 338 | 52 |
| 1734368100 | 338 | -2 | -0.59 | 333.05 | 339.05 | 333.05 | 495 |
| 1734108900 | 340 | 0.45 | 0.13 | 346.45 | 347.85 | 340 | 107 |
| 1734022500 | 339.55 | -1.65 | -0.48 | 336.7 | 339.55 | 336 | 66 |
| 1733936100 | 341.2 | 3.4 | 1.01 | 333.1 | 343.15 | 332.1 | 98 |
| 1733849700 | 337.8 | 2.65 | 0.79 | 334 | 337.8 | 330.5 | 86 |
| 1733763300 | 335.14999 | -10.4 | -3.01 | 341.4 | 344.25 | 335.14999 | 242 |
| 1733504100 | 345.55 | 2.65 | 0.77 | 343.3 | 346.2 | 340.15 | 288 |
| 1733417700 | 342.9 | -1.35 | -0.39 | 359.85 | 359.85 | 338 | 426 |
| 1733331300 | 344.25 | 30.35 | 9.67 | 348.5 | 358.75 | 344 | 1873 |
| 1733244900 | 313.89999 | -3.8 | -1.20 | 316.39999 | 316.39999 | 311.5 | 214 |
| 1733158500 | 317.7 | 3.05 | 0.97 | 314.55 | 317.7 | 313.55 | 87 |
| 1732899300 | 314.64999 | -0.45 | -0.14 | 312.39999 | 314.64999 | 311.25 | 89 |
| 1732812900 | 315.1 | 1.95 | 0.62 | 324.55 | 324.55 | 315.1 | 21 |
| 1732726500 | 313.14999 | -11.85 | -3.65 | 321.05 | 321.05 | 313.14999 | 50 |
| 1732640100 | 325 | -0.2 | -0.06 | 323.45 | 325.35 | 321.5 | 52 |
| 1732553700 | 325.2 | 1.05 | 0.32 | 331.85 | 339.4 | 324.8 | 169 |
| 1732294500 | 324.14999 | 0.35 | 0.11 | 324.45 | 324.45 | 324.14999 | 14 |
| 1732208100 | 323.8 | 17.2 | 5.61 | 309.35 | 323.8 | 307.35 | 72 |
| 1732121700 | 306.6 | 3.25 | 1.07 | 306.6 | 306.6 | 306.6 | 5 |
| 1732035300 | 303.35 | -2.35 | -0.77 | 303.55 | 303.8 | 301.45 | 155 |
| 1731948900 | 305.7 | -4.3 | -1.39 | 306.55 | 306.55 | 305.7 | 10 |
| 1731689700 | 310 | -14.3 | -4.41 | 309.75 | 311.45 | 309.75 | 161 |
| 1731603300 | 324.3 | -2.2 | -0.67 | 324.3 | 324.3 | 324.3 | 10 |
| 1731516900 | 326.5 | 2.9 | 0.90 | 321.3 | 327 | 319.85 | 604 |
| 1731430500 | 323.6 | 5.2 | 1.63 | 320.55 | 325.14999 | 314.45 | 145 |
| 1731344100 | 318.39999 | 23.2 | 7.86 | 303.2 | 321.1 | 298.3 | 996 |
| 1731084900 | 295.2 | 6.8 | 2.36 | 290.05 | 295.2 | 288.85 | 180 |
| 1730998500 | 288.39999 | 2.45 | 0.86 | 283.89999 | 288.39999 | 283.89999 | 137 |
| 1730912100 | 285.95 | 15.35 | 5.67 | 281.5 | 286.45 | 280.39999 | 478 |
| 1730825700 | 270.6 | 1.3 | 0.48 | 271.8 | 271.8 | 270.6 | 93 |
| 1730739300 | 269.3 | 0.7 | 0.26 | 271.7 | 272.5 | 269.3 | 103 |
| 1730480100 | 268.6 | 0.35 | 0.13 | 268.6 | 268.6 | 268.6 | 55 |
| 1730393700 | 268.25 | -6.75 | -2.45 | 270.05 | 270.14999 | 268.25 | 18 |
| 1730307300 | 275 | -1 | -0.36 | 275.89999 | 275.89999 | 275 | 266 |
| 1730220900 | 276 | 3 | 1.10 | 271.45 | 276 | 271.45 | 309 |
| 1730134500 | 273 | 3.3 | 1.22 | 271.55 | 273 | 271.55 | 10 |
| 1729871700 | 269.7 | 5.1 | 1.93 | 267 | 269.7 | 267 | 23 |
| 1729785300 | 264.6 | -2.4 | -0.90 | 265.1 | 265.1 | 264.6 | 54 |
| 1729698900 | 267 | 0.7 | 0.26 | 267.85 | 267.85 | 267 | 132 |
| 1729612500 | 266.3 | -1.65 | -0.62 | 268 | 269 | 266.3 | 54 |
| 1729526100 | 267.95 | -2.05 | -0.76 | 269.85 | 270.2 | 267.95 | 33 |
| 1729266900 | 270 | -0.45 | -0.17 | 268.3 | 270 | 268.3 | 60 |
| 1729180500 | 270.45 | 5.95 | 2.25 | 265.75 | 270.45 | 265.75 | 90 |
| 1729094100 | 264.5 | -1.2 | -0.45 | 264.5 | 264.5 | 264.5 | 20 |
| 1729007700 | 265.7 | 0.25 | 0.09 | 266.7 | 266.85 | 265.1 | 71 |
| 1728921300 | 265.45 | 2.45 | 0.93 | 263.3 | 265.45 | 263.3 | 130 |
| 1728662100 | 263 | -0.4 | -0.15 | 263.75 | 264.05 | 263 | 32 |
| 1728575700 | 263.39999 | -1.5 | -0.57 | 264.25 | 264.25 | 260.75 | 39 |
| 1728489300 | 264.89999 | 2.9 | 1.11 | 262.05 | 265.45 | 262.05 | 224 |
| 1728402900 | 262 | 2.2 | 0.85 | 260.2 | 262 | 257.5 | 258 |
| 1728316500 | 259.8 | -0.15 | -0.06 | 261.39999 | 262.25 | 259.39999 | 218 |
| 1728057300 | 259.95 | 7.4 | 2.93 | 253.95 | 259.95 | 253.8 | 78 |
| 1727970900 | 252.55 | 0.55 | 0.22 | 252.9 | 254.5 | 249.7 | 353 |
| 1727884500 | 252 | 6.9 | 2.82 | 242.75 | 252 | 242 | 211 |
| 1727798100 | 245.1 | -1 | -0.41 | 245.1 | 245.1 | 245.1 | 5 |
| 1727711700 | 246.1 | -2.1 | -0.85 | 246.05 | 246.1 | 246.05 | 12 |
| 1727452500 | 248.2 | 3.2 | 1.31 | 246.35 | 248.2 | 246.35 | 37 |
| 1727366100 | 245 | -2.15 | -0.87 | 248 | 249.85 | 245 | 50 |
| 1727279700 | 247.15 | 5.15 | 2.13 | 240.15 | 247.95 | 239.75 | 352 |
| 1727193300 | 242 | 6.05 | 2.56 | 237.1 | 243.5 | 237.1 | 662 |
| 1727106900 | 235.95 | 0.75 | 0.32 | 238.8 | 241 | 235.95 | 243 |
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
