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 | -9.35 | -3.53230071779 | 264.7 | 264.7 | 249 | 86 | 252.79327485 | DE |
| 4 | -56.65 | -18.1570512821 | 312 | 323.15 | 249 | 110 | 292.55826526 | DE |
| 12 | -65 | -20.2903074762 | 320.35 | 356.15 | 249 | 111 | 311.54856928 | DE |
| 26 | 24.1 | 10.4216216216 | 231.25 | 359.85 | 224.85 | 149 | 303.30075001 | DE |
| 52 | -25.25 | -8.99857448325 | 280.6 | 359.85 | 197.62 | 149 | 268.29978355 | DE |
| 156 | 48.75 | 23.596321394 | 206.6 | 359.85 | 197.62 | 137 | 268.22782506 | DE |
| 260 | 48.75 | 23.596321394 | 206.6 | 359.85 | 197.62 | 137 | 268.22782506 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741884900 | 249 | -5.1 | -2.01 | 259.14999 | 260.3 | 249 | 49 |
| 1741798500 | 254.1 | 0 | 0.00 | 254.1 | 254.1 | 254.1 | 0 |
| 1741712100 | 254.1 | 1.65 | 0.65 | 250.6 | 256.14999 | 250 | 91 |
| 1741625700 | 252.45 | -4.7 | -1.83 | 260.05 | 260.05 | 252.45 | 173 |
| 1741366500 | 257.14999 | -10.8 | -4.03 | 264.7 | 264.7 | 257.14999 | 29 |
| 1741280100 | 267.95 | 1.4 | 0.53 | 271.3 | 271.3 | 267.95 | 8 |
| 1741193700 | 266.55 | -7.85 | -2.86 | 272.75 | 272.75 | 266.55 | 142 |
| 1741107300 | 274.39999 | -9.7 | -3.41 | 277.35 | 278.75 | 274.39999 | 31 |
| 1741020900 | 284.1 | -2.05 | -0.72 | 293.5 | 293.5 | 283 | 92 |
| 1740761700 | 286.14999 | -1.3 | -0.45 | 283.8 | 287.8 | 281.45 | 64 |
| 1740675300 | 287.45 | -9.1 | -3.07 | 279.8 | 287.5 | 279.1 | 118 |
| 1740588900 | 296.55 | 7.85 | 2.72 | 300.85 | 301.35 | 296.55 | 62 |
| 1740502500 | 288.7 | -5.15 | -1.75 | 293.89999 | 295.3 | 287 | 121 |
| 1740416100 | 293.85 | -6.95 | -2.31 | 296.2 | 298.64999 | 293.85 | 54 |
| 1740156900 | 300.8 | -5.85 | -1.91 | 301.7 | 306.75 | 299.1 | 88 |
| 1740070500 | 306.64999 | -7.4 | -2.36 | 310.85 | 310.85 | 306.64999 | 79 |
| 1739984100 | 314.05 | 4.15 | 1.34 | 316.95 | 317.85 | 314.05 | 38 |
| 1739897700 | 309.89999 | -4.1 | -1.31 | 314.89999 | 315.05 | 309.89999 | 119 |
| 1739811300 | 314 | 4.75 | 1.54 | 323.14999 | 323.14999 | 313.89999 | 675 |
| 1739552100 | 309.25 | -3.6 | -1.15 | 312 | 312 | 309.25 | 48 |
| 1739465700 | 312.85 | 4.75 | 1.54 | 312.85 | 316.35 | 312.85 | 95 |
| 1739379300 | 308.1 | -6.55 | -2.08 | 311.95 | 312 | 308 | 46 |
| 1739292900 | 314.64999 | -4.85 | -1.52 | 318.14999 | 318.14999 | 313.35 | 42 |
| 1739206500 | 319.5 | 1.6 | 0.50 | 318.5 | 320.5 | 317.45 | 120 |
| 1738947300 | 317.89999 | -3.1 | -0.97 | 321.05 | 321.05 | 317.89999 | 80 |
| 1738860900 | 321 | -9.35 | -2.83 | 332.5 | 332.5 | 320 | 86 |
| 1738774500 | 330.35 | 0.15 | 0.05 | 330.5 | 330.5 | 330.35 | 8 |
| 1738688100 | 330.2 | 3.4 | 1.04 | 334.2 | 334.2 | 329.55 | 62 |
| 1738601700 | 326.8 | -7.8 | -2.33 | 333.64999 | 333.64999 | 326.8 | 111 |
| 1738342500 | 334.6 | 4.25 | 1.29 | 335.3 | 336.4 | 333.3 | 72 |
| 1738256100 | 330.35 | -8.45 | -2.49 | 332 | 332 | 330.35 | 43 |
| 1738169700 | 338.8 | -9.7 | -2.78 | 356.15 | 356.15 | 338.8 | 98 |
| 1738083300 | 348.5 | 19.25 | 5.85 | 334.3 | 350.6 | 334.3 | 113 |
| 1737996900 | 329.25 | 9.65 | 3.02 | 311.95 | 329.25 | 311.64999 | 196 |
| 1737737700 | 319.6 | 0.45 | 0.14 | 322.45 | 322.45 | 319 | 35 |
| 1737651300 | 319.14999 | 2.95 | 0.93 | 320 | 321 | 318 | 59 |
| 1737564900 | 316.2 | 4.1 | 1.31 | 317.1 | 317.39999 | 316.2 | 70 |
| 1737478500 | 312.1 | -3.9 | -1.23 | 316.8 | 316.8 | 312.1 | 109 |
| 1737392100 | 316 | 1 | 0.32 | 317.64999 | 317.64999 | 316 | 5 |
| 1737132900 | 315 | -1.6 | -0.51 | 315.7 | 318.55 | 313.35 | 141 |
| 1737046500 | 316.6 | 1.85 | 0.59 | 314.25 | 316.6 | 314.25 | 24 |
| 1736960100 | 314.75 | -1.15 | -0.36 | 313.1 | 317.14999 | 313.1 | 125 |
| 1736873700 | 315.89999 | 3.95 | 1.27 | 315.95 | 315.95 | 315.89999 | 100 |
| 1736787300 | 311.95 | -2.7 | -0.86 | 310.3 | 311.95 | 306 | 52 |
| 1736528100 | 314.64999 | -3.6 | -1.13 | 316.8 | 317.64999 | 314.64999 | 125 |
| 1736441700 | 318.25 | 1.55 | 0.49 | 317.25 | 318.5 | 317.25 | 37 |
| 1736355300 | 316.7 | 1.4 | 0.44 | 314.2 | 317.6 | 314.14999 | 96 |
| 1736268900 | 315.3 | -5.7 | -1.78 | 317.85 | 317.89999 | 315.3 | 40 |
| 1736182500 | 321 | -1.45 | -0.45 | 325.5 | 325.5 | 319 | 1419 |
| 1735923300 | 322.45 | -1.45 | -0.45 | 323 | 323 | 320.85 | 32 |
| 1735836900 | 323.89999 | 0.9 | 0.28 | 327.2 | 328 | 323.5 | 98 |
| 1735577700 | 323 | -4.8 | -1.46 | 323 | 323 | 323 | 4 |
| 1735318500 | 327.8 | -3.3 | -1.00 | 327.8 | 327.8 | 327.8 | 30 |
| 1734972900 | 331.1 | 6.9 | 2.13 | 333.95 | 333.95 | 331.1 | 63 |
| 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 |
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
