Premium
Starbucks Corp (1SBUX)
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 | 2.8 | 2.67532963883 | 104.66 | 109.06 | 104.62 | 227 | 106.88392936 | DE |
| 4 | 16.58 | 18.2438380282 | 90.88 | 109.06 | 90.23 | 348 | 101.4472348 | DE |
| 12 | 12.83 | 13.5580682659 | 94.63 | 109.06 | 84.17 | 254 | 97.27723027 | DE |
| 26 | 34.26 | 46.8032786885 | 73.2 | 109.06 | 70.47 | 350 | 89.85335786 | DE |
| 52 | 17.16 | 19.0033222591 | 90.3 | 109.06 | 65.38 | 324 | 82.28839835 | DE |
| 156 | 24.17 | 29.0190899268 | 83.29 | 109.06 | 65.38 | 256 | 84.32547637 | DE |
| 260 | 26.97 | 33.5072679836 | 80.49 | 109.06 | 46.8 | 262 | 83.17041747 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739292900 | 107.46 | -0.46 | -0.43 | 107.96 | 107.96 | 107.46 | 26 |
| 1739206500 | 107.92 | -0.04 | -0.04 | 107.92 | 109.06 | 107.92 | 88 |
| 1738947300 | 107.96 | 0 | 0.00 | 107.96 | 107.96 | 107.96 | 0 |
| 1738860900 | 107.96 | 1.08 | 1.01 | 107.94 | 108.06 | 107.4 | 358 |
| 1738774500 | 106.88 | 2.26 | 2.16 | 106.54 | 107.12 | 106.06 | 250 |
| 1738688100 | 104.62 | 1.12 | 1.08 | 104.66 | 104.66 | 104.62 | 210 |
| 1738601700 | 103.5 | -1.06 | -1.01 | 103.66 | 104.58 | 103.22 | 110 |
| 1738342500 | 104.56 | -0.6 | -0.57 | 104.68 | 104.98 | 104.56 | 570 |
| 1738256100 | 105.16 | 2.7 | 2.64 | 103.96 | 105.44 | 103.54 | 941 |
| 1738169700 | 102.46 | 7.46 | 7.85 | 97.07 | 102.84 | 97.07 | 1801 |
| 1738083300 | 95 | 0.2 | 0.21 | 95.51 | 95.52 | 95 | 210 |
| 1737996900 | 94.8 | 1.26 | 1.35 | 93.07 | 94.8 | 92.78 | 435 |
| 1737737700 | 93.54 | -0.31 | -0.33 | 93.54 | 93.54 | 93.54 | 12 |
| 1737651300 | 93.85 | -0.51 | -0.54 | 93.36 | 93.85 | 93.36 | 50 |
| 1737564900 | 94.36 | 0 | 0.00 | 94.36 | 94.36 | 94.36 | 0 |
| 1737478500 | 94.36 | 1.28 | 1.38 | 91.81 | 94.59 | 91.81 | 332 |
| 1737392100 | 93.08 | 0 | 0.00 | 93.08 | 93.08 | 93.08 | 0 |
| 1737132900 | 93.08 | 2.85 | 3.16 | 92 | 93.08 | 92 | 233 |
| 1737046500 | 90.23 | 0 | 0.00 | 90.23 | 90.23 | 90.23 | 0 |
| 1736960100 | 90.23 | -0.65 | -0.72 | 90.86 | 90.86 | 90.23 | 201 |
| 1736873700 | 90.88 | 0.43 | 0.48 | 90.88 | 90.88 | 90.88 | 35 |
| 1736787300 | 90.45 | 0.45 | 0.50 | 90.45 | 90.45 | 90.45 | 14 |
| 1736528100 | 90 | 0 | 0.00 | 90 | 90 | 90 | 0 |
| 1736441700 | 90 | 0.96 | 1.08 | 90 | 90 | 90 | 6 |
| 1736355300 | 89.04 | 0 | 0.00 | 89.04 | 89.04 | 89.04 | 0 |
| 1736268900 | 89.04 | -1.05 | -1.17 | 88.99 | 89.04 | 88.99 | 118 |
| 1736182500 | 90.09 | 0.11 | 0.12 | 89.4 | 90.09 | 88.86 | 392 |
| 1735923300 | 89.98 | 1.94 | 2.20 | 89.61 | 89.98 | 89.61 | 73 |
| 1735836900 | 88.04 | -0.01 | -0.01 | 88.04 | 88.04 | 88.04 | 20 |
| 1735577700 | 88.05 | -0.78 | -0.88 | 88.79 | 88.79 | 88.05 | 50 |
| 1735318500 | 88.83 | 4.21 | 4.98 | 84.52 | 89.05 | 84.52 | 275 |
| 1734972900 | 84.62 | -0.55 | -0.65 | 85.1 | 85.1 | 84.51 | 221 |
| 1734713700 | 85.17 | -1.56 | -1.80 | 85.49 | 85.49 | 84.17 | 195 |
| 1734627300 | 86.73 | -1.65 | -1.87 | 86.51 | 87.59 | 86.5 | 157 |
| 1734540900 | 88.38 | 0 | 0.00 | 88.38 | 88.38 | 88.38 | 0 |
| 1734454500 | 88.38 | -1.22 | -1.36 | 88.96 | 89.09 | 88.38 | 114 |
| 1734368100 | 89.6 | -3.3 | -3.55 | 89.6 | 89.6 | 89.6 | 13 |
| 1734108900 | 92.9 | -0.37 | -0.40 | 93.88 | 93.88 | 92.38 | 65 |
| 1734022500 | 93.27 | 0 | 0.00 | 93.27 | 93.27 | 93.27 | 0 |
| 1733936100 | 93.27 | -0.73 | -0.78 | 93.51 | 93.51 | 93.27 | 6 |
| 1733849700 | 94 | 0.47 | 0.50 | 94 | 94 | 94 | 1 |
| 1733763300 | 93.53 | -0.55 | -0.58 | 92.63 | 95.36 | 92.63 | 332 |
| 1733504100 | 94.08 | -0.7 | -0.74 | 93.64 | 94.08 | 93.64 | 35 |
| 1733417700 | 94.78 | -1.22 | -1.27 | 94.94 | 94.94 | 94.78 | 17 |
| 1733331300 | 96 | 0.64 | 0.67 | 96.61 | 96.61 | 95.91 | 1616 |
| 1733244900 | 95.36 | -0.85 | -0.88 | 95.36 | 95.36 | 95.36 | 25 |
| 1733158500 | 96.21 | 0 | 0.00 | 96.21 | 96.21 | 96.21 | 0 |
| 1732899300 | 96.21 | 0.62 | 0.65 | 96.21 | 96.21 | 96.21 | 55 |
| 1732812900 | 95.59 | 0.15 | 0.16 | 96.56 | 96.56 | 95.59 | 23 |
| 1732726500 | 95.44 | -0.81 | -0.84 | 95.45 | 95.45 | 95.44 | 204 |
| 1732640100 | 96.25 | -1.32 | -1.35 | 96.92 | 96.92 | 95.86 | 321 |
| 1732553700 | 97.57 | 2.8 | 2.95 | 97.81 | 98.44 | 97.57 | 231 |
| 1732294500 | 94.77 | 1.61 | 1.73 | 95.19 | 95.62 | 94.77 | 831 |
| 1732208100 | 93.16 | 0.59 | 0.64 | 93.86 | 93.86 | 93.16 | 160 |
| 1732121700 | 92.57 | -1.63 | -1.73 | 90.01 | 93.67 | 90.01 | 382 |
| 1732035300 | 94.2 | 1.2 | 1.29 | 94.63 | 94.63 | 94.2 | 75 |
| 1731948900 | 93 | -1.77 | -1.87 | 93.69 | 93.69 | 93 | 371 |
| 1731689700 | 94.77 | 5.08 | 5.66 | 93.2 | 94.9 | 93.2 | 618 |
| 1731603300 | 89.69 | -3.28 | -3.53 | 93.59 | 94.33 | 89.69 | 54 |
| 1731516900 | 92.97 | -0.01 | -0.01 | 91.82 | 93.55 | 91.6 | 304 |
| 1731430500 | 92.98 | -1.5 | -1.59 | 94.47 | 94.47 | 92.8 | 155 |
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
