Premium
International Business Machines Corp (1IBM)
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 | 30 | 13.9082058414 | 215.7 | 249.4 | 211.4 | 133 | 235.28561747 | DE |
| 4 | 23.65 | 10.6507543346 | 222.05 | 249.4 | 209.95 | 80 | 224.4611381 | DE |
| 12 | 46.28 | 23.2073011734 | 199.42 | 249.4 | 191.2 | 105 | 215.15492409 | DE |
| 26 | 72.6 | 41.9410745234 | 173.1 | 249.4 | 163.24 | 96 | 206.25051679 | DE |
| 52 | 71.1 | 40.7216494845 | 174.6 | 249.4 | 147.3 | 94 | 187.24555992 | DE |
| 156 | 101.95 | 70.9217391304 | 143.75 | 249.4 | 141.35 | 97 | 184.00722848 | DE |
| 260 | 101.95 | 70.9217391304 | 143.75 | 249.4 | 141.35 | 97 | 184.00722848 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738342500 | 246.2 | -1.2 | -0.49 | 248.5 | 249.4 | 245.1 | 195 |
| 1738256100 | 247.4 | 29.55 | 13.56 | 239.4 | 249.25 | 234.8 | 414 |
| 1738169700 | 217.85 | 2.2 | 1.02 | 217.85 | 217.85 | 217.85 | 5 |
| 1738083300 | 215.65 | 3.45 | 1.63 | 215.6 | 215.65 | 215.6 | 44 |
| 1737996900 | 212.2 | -3.6 | -1.67 | 213.25 | 213.25 | 211.4 | 41 |
| 1737737700 | 215.8 | 1.05 | 0.49 | 215.7 | 215.8 | 215.7 | 160 |
| 1737651300 | 214.75 | -2.5 | -1.15 | 216.1 | 216.1 | 214.75 | 26 |
| 1737564900 | 217.25 | 0 | 0.00 | 217.25 | 217.25 | 217.25 | 0 |
| 1737478500 | 217.25 | -0.45 | -0.21 | 225.55 | 225.55 | 217.1 | 113 |
| 1737392100 | 217.7 | 0.5 | 0.23 | 219 | 219 | 217.7 | 72 |
| 1737132900 | 217.2 | 3.05 | 1.42 | 220.3 | 220.3 | 217.2 | 17 |
| 1737046500 | 214.15 | 1.75 | 0.82 | 214.15 | 214.15 | 214.15 | 10 |
| 1736960100 | 212.4 | 2.45 | 1.17 | 212.2 | 212.4 | 212.2 | 18 |
| 1736873700 | 209.95 | -3.55 | -1.66 | 215.75 | 215.75 | 209.95 | 17 |
| 1736787300 | 213.5 | -0.6 | -0.28 | 214.9 | 215.2 | 213.5 | 61 |
| 1736528100 | 214.1 | -0.5 | -0.23 | 214.1 | 214.1 | 214.1 | 12 |
| 1736441700 | 214.6 | 0 | 0.00 | 214.6 | 214.6 | 214.6 | 0 |
| 1736355300 | 214.6 | -0.05 | -0.02 | 218.15 | 218.15 | 214.6 | 19 |
| 1736268900 | 214.65 | -1.45 | -0.67 | 214.25 | 217 | 214.25 | 137 |
| 1736182500 | 216.1 | 2.8 | 1.31 | 216.95 | 216.95 | 214.3 | 161 |
| 1735923300 | 213.3 | -2.45 | -1.14 | 222.05 | 222.05 | 212.9 | 114 |
| 1735836900 | 215.75 | 5.65 | 2.69 | 213.6 | 215.75 | 213.6 | 22 |
| 1735577700 | 210.1 | -3 | -1.41 | 211.7 | 211.7 | 210.1 | 12 |
| 1735318500 | 213.1 | -0.6 | -0.28 | 213.5 | 213.5 | 213.1 | 16 |
| 1734972900 | 213.7 | -0.8 | -0.37 | 216.5 | 216.5 | 213.7 | 60 |
| 1734713700 | 214.5 | -1.55 | -0.72 | 213.25 | 214.5 | 213.25 | 27 |
| 1734627300 | 216.05 | -0.35 | -0.16 | 213.05 | 216.05 | 211.7 | 87 |
| 1734540900 | 216.4 | -0.5 | -0.23 | 216.9 | 219.45 | 216.4 | 311 |
| 1734454500 | 216.9 | -0.2 | -0.09 | 210.5 | 218.8 | 210.5 | 57 |
| 1734368100 | 217.1 | -4.6 | -2.07 | 220.9 | 220.9 | 216.55 | 238 |
| 1734108900 | 221.7 | 0.35 | 0.16 | 222.8 | 222.85 | 221.35 | 125 |
| 1734022500 | 221.35 | -0.6 | -0.27 | 225 | 225 | 218.45 | 90 |
| 1733936100 | 221.95 | 0.2 | 0.09 | 220.1 | 221.95 | 220.1 | 40 |
| 1733849700 | 221.75 | -4.25 | -1.88 | 217.6 | 221.75 | 216.6 | 149 |
| 1733763300 | 226 | 1.3 | 0.58 | 226.05 | 226.15 | 225.9 | 89 |
| 1733504100 | 224.7 | 3.8 | 1.72 | 224.7 | 224.7 | 224.7 | 20 |
| 1733417700 | 220.9 | 0 | 0.00 | 222.55 | 222.55 | 220.9 | 37 |
| 1733331300 | 220.9 | 5.45 | 2.53 | 217.5 | 220.95 | 217.5 | 286 |
| 1733244900 | 215.45 | -0.65 | -0.30 | 215.45 | 215.45 | 215.45 | 50 |
| 1733158500 | 216.1 | -0.05 | -0.02 | 217.35 | 217.35 | 215.25 | 180 |
| 1732899300 | 216.15 | 0.35 | 0.16 | 214.7 | 217.7 | 214.65 | 123 |
| 1732812900 | 215.8 | 0 | 0.00 | 215.8 | 215.8 | 215.8 | 0 |
| 1732726500 | 215.8 | -0.8 | -0.37 | 217.9 | 217.9 | 215.15 | 33 |
| 1732640100 | 216.6 | 2.55 | 1.19 | 214.7 | 216.6 | 214.55 | 101 |
| 1732553700 | 214.05 | 1.85 | 0.87 | 214.45 | 214.85 | 214.05 | 76 |
| 1732294500 | 212.2 | 1.55 | 0.74 | 212.7 | 217 | 211.75 | 252 |
| 1732208100 | 210.65 | 9.9 | 4.93 | 202.8 | 210.65 | 202.75 | 551 |
| 1732121700 | 200.75 | 4.43 | 2.26 | 198.88 | 200.75 | 198.88 | 59 |
| 1732035300 | 196.32 | 0.56 | 0.29 | 203.4 | 203.4 | 196.32 | 40 |
| 1731948900 | 195.76 | -1.24 | -0.63 | 193.64 | 195.76 | 193.64 | 150 |
| 1731689700 | 197 | -0.54 | -0.27 | 196.36 | 197 | 196.34 | 62 |
| 1731603300 | 197.54 | -0.6 | -0.30 | 200.5 | 201.75 | 196.84 | 263 |
| 1731516900 | 198.14 | -1.46 | -0.73 | 197.92 | 198.74 | 197.92 | 55 |
| 1731430500 | 199.6 | 2.6 | 1.32 | 199.76 | 199.76 | 199.28 | 125 |
| 1731344100 | 197 | -3.95 | -1.97 | 206.15 | 206.15 | 191.2 | 126 |
| 1731084900 | 200.95 | 3.89 | 1.97 | 199.42 | 201.75 | 199.1 | 114 |
| 1730998500 | 197.06 | 1.28 | 0.65 | 198.84 | 199.3 | 197.06 | 209 |
| 1730912100 | 195.78 | 5.4 | 2.84 | 197 | 197 | 195.78 | 45 |
| 1730825700 | 190.38 | 0.38 | 0.20 | 190 | 190.38 | 190 | 25 |
| 1730739300 | 190 | -3.2 | -1.66 | 191.42 | 191.42 | 190 | 121 |
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
