Premium
Meta Platforms Inc (0QZI)
LSE
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 | -26 | -4.16 | 625 | 626 | 603 | 48250 | 618.4210463 | DE |
| 4 | 43 | 7.73381294964 | 556 | 636 | 556 | 47164 | 610.17226892 | DE |
| 12 | 32 | 5.64373897707 | 567 | 636 | 544 | 48624 | 585.01674786 | DE |
| 26 | 97 | 19.3227091633 | 502 | 636 | 442.5 | 71230 | 526.65208432 | DE |
| 52 | 246 | 69.6883852691 | 353 | 636 | 344 | 105370 | 491.11063365 | DE |
| 156 | 275.5 | 85.1622874807 | 323.5 | 636 | 89.225 | 141157 | 277.02846282 | DE |
| 260 | 391.9 | 189.232254949 | 207.1 | 636 | 89.225 | 102094 | 276.63978034 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 599 | -9 | -1.48 | 599 | 599 | 599 | 18164 |
| 1734629400 | 608 | -14 | -2.25 | 606 | 608 | 603 | 68258 |
| 1734543000 | 622 | -3 | -0.48 | 622 | 626 | 617 | 121468 |
| 1734456600 | 625 | 4 | 0.64 | 625 | 625 | 625 | 19320 |
| 1734370200 | 621 | -4 | -0.64 | 621 | 621 | 621 | 15594 |
| 1734111000 | 625 | 0 | 0.00 | 625 | 625 | 625 | 16609 |
| 1734024600 | 625 | 0 | 0.00 | 625 | 625 | 625 | 119385 |
| 1733938200 | 625 | 0 | 0.00 | 625 | 625 | 625 | 45371 |
| 1733851800 | 625 | 0 | 0.00 | 625 | 625 | 625 | 104588 |
| 1733765400 | 625 | 0 | 0.00 | 625 | 625 | 625 | 18260 |
| 1733506200 | 625 | -11 | -1.73 | 608 | 625 | 607 | 56210 |
| 1733419800 | 636 | 27 | 4.43 | 636 | 636 | 636 | 15206 |
| 1733333400 | 609 | 2 | 0.33 | 609 | 609 | 609 | 161007 |
| 1733247000 | 607 | 18 | 3.06 | 607 | 607 | 607 | 37400 |
| 1733160600 | 589 | 12 | 2.08 | 589 | 589 | 589 | 34546 |
| 1732901400 | 577 | 6 | 1.05 | 577 | 577 | 577 | 19461 |
| 1732815000 | 571 | -3 | -0.52 | 571 | 571 | 571 | 0 |
| 1732728600 | 574 | 0 | 0.00 | 574 | 574 | 574 | 21273 |
| 1732642200 | 574 | 8 | 1.41 | 574 | 574 | 574 | 49834 |
| 1732555800 | 566 | 10 | 1.80 | 566 | 566 | 566 | 38600 |
| 1732296600 | 556 | -3 | -0.54 | 556 | 556 | 556 | 14022 |
| 1732210200 | 559 | 0 | 0.00 | 559 | 559 | 559 | 28262 |
| 1732123800 | 559 | 4 | 0.72 | 559 | 559 | 559 | 16191 |
| 1732037400 | 555 | -4 | -0.72 | 555 | 555 | 555 | 25240 |
| 1731951000 | 559 | -6 | -1.06 | 559 | 559 | 559 | 24631 |
| 1731691800 | 565 | -14 | -2.42 | 565 | 565 | 565 | 36730 |
| 1731605400 | 579 | -8 | -1.36 | 580 | 606 | 575 | 11517 |
| 1731519000 | 587 | 4 | 0.69 | 587 | 587 | 587 | 17732 |
| 1731432600 | 583 | 2 | 0.34 | 582 | 599 | 579 | 33449 |
| 1731346200 | 581 | -6 | -1.02 | 590 | 615 | 577 | 29450 |
| 1731087000 | 587 | -3 | -0.51 | 587 | 587 | 587 | 28439 |
| 1731000600 | 590 | 23 | 4.06 | 590 | 590 | 590 | 35820 |
| 1730914200 | 567 | -2 | -0.35 | 567 | 567 | 567 | 53013 |
| 1730827800 | 569 | 2 | 0.35 | 569 | 569 | 569 | 129121 |
| 1730741400 | 567 | -4 | -0.70 | 567 | 567 | 567 | 810871 |
| 1730482200 | 571 | 2 | 0.35 | 571 | 571 | 571 | 49502 |
| 1730395800 | 569 | -30 | -5.01 | 576 | 579 | 566 | 68607 |
| 1730309400 | 599 | 12 | 2.04 | 599 | 599 | 599 | 61021 |
| 1730223000 | 587 | 10 | 1.73 | 582 | 590 | 581 | 31239 |
| 1730136600 | 577 | 0 | 0.00 | 578 | 583 | 575 | 31079 |
| 1729873800 | 577 | 12 | 2.12 | 577 | 577 | 577 | 30337 |
| 1729787400 | 565 | -9 | -1.57 | 570 | 570 | 544 | 40110 |
| 1729701000 | 574 | -3 | -0.52 | 574 | 574 | 574 | 20260 |
| 1729614600 | 577 | 8 | 1.41 | 577 | 577 | 577 | 14016 |
| 1729528200 | 569 | -12 | -2.07 | 569 | 569 | 569 | 20440 |
| 1729269000 | 581 | 2 | 0.35 | 581 | 581 | 581 | 11659 |
| 1729182600 | 579 | 3 | 0.52 | 579 | 579 | 579 | 15509 |
| 1729096200 | 576 | -7 | -1.20 | 576 | 576 | 576 | 18453 |
| 1729009800 | 583 | -10 | -1.69 | 583 | 583 | 583 | 22414 |
| 1728923400 | 593 | 8 | 1.37 | 593 | 593 | 593 | 23771 |
| 1728664200 | 585 | -2 | -0.34 | 585 | 585 | 585 | 12707 |
| 1728577800 | 587 | -2 | -0.34 | 587 | 587 | 587 | 16429 |
| 1728491400 | 589 | 0 | 0.00 | 589 | 589 | 589 | 13627 |
| 1728405000 | 589 | -6 | -1.01 | 589 | 589 | 589 | 24400 |
| 1728318600 | 595 | 11 | 1.88 | 595 | 595 | 595 | 25371 |
| 1728059400 | 584 | 6 | 1.04 | 578 | 589 | 578 | 20617 |
| 1727973000 | 578 | 5 | 0.87 | 578 | 578 | 578 | 28702 |
| 1727886600 | 573 | 0 | 0.00 | 573 | 573 | 573 | 11238 |
| 1727800200 | 573 | 0 | 0.00 | 573 | 573 | 573 | 51656 |
| 1727713800 | 573 | 6 | 1.06 | 573 | 573 | 573 | 17949 |
| 1727454600 | 567 | 3 | 0.53 | 567 | 567 | 567 | 14038 |
| 1727368200 | 564 | -8 | -1.40 | 564 | 564 | 564 | 20375 |
| 1727281800 | 572 | 10 | 1.78 | 572 | 572 | 572 | 15578 |
| 1727195400 | 562 | -6 | -1.06 | 562 | 562 | 562 | 20367 |
| 1727109000 | 568 | 9 | 1.61 | 568 | 568 | 568 | 46178 |
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
