Premium
ServiceNow Inc (1NOW)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -20 | -1.85942729639 | 1075.6 | 1075.6 | 1015.8 | 14 | 1054.82857143 | DE |
| 4 | 30 | 2.92511700468 | 1025.6 | 1132.2 | 990 | 12 | 1036.25294118 | DE |
| 12 | 271.5 | 34.6256854993 | 784.1 | 1132.2 | 780.3 | 16 | 944.07245902 | DE |
| 26 | 359.1 | 51.5577889447 | 696.5 | 1132.2 | 666.5 | 13 | 882.46688742 | DE |
| 52 | 434.8 | 70.0386597938 | 620.8 | 1132.2 | 592.2 | 12 | 804.51616848 | DE |
| 156 | 443.8 | 72.5400457666 | 611.8 | 1132.2 | 592.2 | 13 | 783.73472305 | DE |
| 260 | 443.8 | 72.5400457666 | 611.8 | 1132.2 | 592.2 | 13 | 783.73472305 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 1055.6 | 24.6 | 2.39 | 1055.6 | 1055.6 | 1055.6 | 9 |
| 1734713700 | 1031 | -0.4 | -0.04 | 1031 | 1031 | 1031 | 2 |
| 1734627300 | 1031.4 | -21 | -2.00 | 1017.6 | 1031.4 | 1015.8 | 18 |
| 1734540900 | 1052.4 | -23.2 | -2.16 | 1064 | 1064 | 1052.4 | 12 |
| 1734454500 | 1075.6 | -16.4 | -1.50 | 1075.6 | 1075.6 | 1075.4 | 24 |
| 1734368100 | 1092 | 0 | 0.00 | 1092 | 1092 | 1092 | 0 |
| 1734108900 | 1092 | -4 | -0.36 | 1132.2 | 1132.2 | 1092 | 11 |
| 1734022500 | 1096 | 0 | 0.00 | 1096 | 1096 | 1096 | 0 |
| 1733936100 | 1096 | 30.8 | 2.89 | 1096 | 1096 | 1096 | 16 |
| 1733849700 | 1065.2 | 0 | 0.00 | 1065.2 | 1065.2 | 1065.2 | 0 |
| 1733763300 | 1065.2 | 0 | 0.00 | 1065.2 | 1065.2 | 1065.2 | 0 |
| 1733504100 | 1065.2 | 0 | 0.00 | 1065.2 | 1065.2 | 1065.2 | 1 |
| 1733417700 | 1065.2 | 3.2 | 0.30 | 1065.2 | 1065.2 | 1065.2 | 1 |
| 1733331300 | 1062 | 71.1 | 7.18 | 1042.4 | 1062 | 1042.4 | 20 |
| 1733244900 | 990.9 | -2.6 | -0.26 | 990 | 993.4 | 990 | 20 |
| 1733158500 | 993.5 | 0 | 0.00 | 993.5 | 993.5 | 993.5 | 0 |
| 1732899300 | 993.5 | 3.5 | 0.35 | 997.6 | 997.6 | 993.5 | 5 |
| 1732812900 | 990 | -10 | -1.00 | 1025.6 | 1025.6 | 990 | 22 |
| 1732726500 | 1000 | -20.2 | -1.98 | 1020 | 1020 | 1000 | 9 |
| 1732640100 | 1020.2 | 15.8 | 1.57 | 1007.8 | 1020.2 | 1007.8 | 7 |
| 1732553700 | 1004.4 | -12.6 | -1.24 | 1025.6 | 1025.6 | 1004.4 | 19 |
| 1732294500 | 1017 | 22.5 | 2.26 | 1010 | 1017 | 1010 | 3 |
| 1732208100 | 994.5 | 24.5 | 2.53 | 994.5 | 994.5 | 994.5 | 3 |
| 1732121700 | 970 | -5.5 | -0.56 | 970 | 970 | 970 | 6 |
| 1732035300 | 975.5 | 0 | 0.00 | 975.5 | 975.5 | 975.5 | 0 |
| 1731948900 | 975.5 | 0 | 0.00 | 975.5 | 975.5 | 975.5 | 0 |
| 1731689700 | 975.5 | 0 | 0.00 | 975.5 | 975.5 | 975.5 | 0 |
| 1731603300 | 975.5 | 0 | 0.00 | 975.5 | 975.5 | 975.5 | 0 |
| 1731516900 | 975.5 | 0 | 0.00 | 975.5 | 975.5 | 975.5 | 0 |
| 1731430500 | 975.5 | 25.5 | 2.68 | 980.2 | 980.2 | 975.5 | 6 |
| 1731344100 | 950 | 8.9 | 0.95 | 946 | 950 | 946 | 4 |
| 1731084900 | 941.1 | 7.2 | 0.77 | 935.6 | 944.1 | 935.6 | 24 |
| 1730998500 | 933.9 | 8.1 | 0.87 | 929 | 933.9 | 929 | 6 |
| 1730912100 | 925.8 | 49.2 | 5.61 | 914.8 | 927 | 911.7 | 208 |
| 1730825700 | 876.6 | 0 | 0.00 | 876.6 | 876.6 | 876.6 | 0 |
| 1730739300 | 876.6 | 0 | 0.00 | 876.6 | 876.6 | 876.6 | 0 |
| 1730480100 | 876.6 | 6.7 | 0.77 | 876.6 | 876.6 | 876.6 | 3 |
| 1730393700 | 869.9 | -7.2 | -0.82 | 869.9 | 869.9 | 869.9 | 7 |
| 1730307300 | 877.1 | -2.9 | -0.33 | 877.1 | 877.1 | 877.1 | 2 |
| 1730217300 | 880 | 0 | 0.00 | 880 | 880 | 880 | 0 |
| 1730130900 | 880 | 0 | 0.00 | 880 | 880 | 880 | 0 |
| 1729871700 | 880 | -21.3 | -2.36 | 880 | 880 | 880 | 2 |
| 1729785300 | 901.3 | 51.8 | 6.10 | 849.5 | 901.3 | 849.5 | 33 |
| 1729698900 | 849.5 | 20.1 | 2.42 | 849.5 | 849.5 | 849.5 | 2 |
| 1729612500 | 829.4 | 0 | 0.00 | 829.4 | 829.4 | 829.4 | 0 |
| 1729526100 | 829.4 | -24.9 | -2.91 | 829.4 | 829.4 | 829.4 | 10 |
| 1729266900 | 854.3 | -6.7 | -0.78 | 853.3 | 854.3 | 853.3 | 10 |
| 1729180500 | 861 | 1 | 0.12 | 848.3 | 861 | 848.3 | 35 |
| 1729094100 | 860 | 0 | 0.00 | 860 | 860 | 860 | 0 |
| 1729007700 | 860 | 0 | 0.00 | 860 | 860 | 860 | 0 |
| 1728921300 | 860 | 5.2 | 0.61 | 860 | 865.5 | 860 | 7 |
| 1728662100 | 854.8 | 0.4 | 0.05 | 858.5 | 858.5 | 854.4 | 23 |
| 1728575700 | 854.4 | 19.7 | 2.36 | 859.7 | 859.7 | 854.4 | 3 |
| 1728489300 | 834.7 | 0 | 0.00 | 834.7 | 834.7 | 834.7 | 0 |
| 1728402900 | 834.7 | 0 | 0.00 | 834.7 | 834.7 | 834.7 | 0 |
| 1728316500 | 834.7 | 11.8 | 1.43 | 834.7 | 834.7 | 834.7 | 2 |
| 1728057300 | 822.9 | 42.6 | 5.46 | 822.9 | 822.9 | 822.9 | 13 |
| 1727970900 | 780.3 | 0 | 0.00 | 780.3 | 780.3 | 780.3 | 0 |
| 1727884500 | 780.3 | 0 | 0.00 | 780.3 | 780.3 | 780.3 | 0 |
| 1727798100 | 780.3 | 0 | 0.00 | 780.3 | 780.3 | 780.3 | 0 |
| 1727711700 | 780.3 | -26.7 | -3.31 | 784.1 | 784.1 | 780.3 | 11 |
| 1727452500 | 807 | 0 | 0.00 | 807 | 807 | 807 | 0 |
| 1727366100 | 807 | 0 | 0.00 | 807 | 807 | 807 | 0 |
| 1727279700 | 807 | -11.8 | -1.44 | 816.3 | 816.3 | 807 | 7 |
| 1727164800 | 818.8 | 0 | 0.00 | 818.8 | 818.8 | 818.8 | 0 |
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
