Premium
Amazon.com Inc (0R1O)
LSE
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 | -7.5 | -3.13807531381 | 239 | 239 | 207.5 | 136908 | 229.69759823 | DE |
| 4 | 8 | 3.57941834452 | 223.5 | 239 | 190 | 100137 | 217.32797959 | DE |
| 12 | 22 | 10.5011933174 | 209.5 | 239 | 190 | 140898 | 213.83805983 | DE |
| 26 | 44 | 23.4666666667 | 187.5 | 239 | 157.75 | 193361 | 193.38875697 | DE |
| 52 | 75.25 | 48.16 | 156.25 | 239 | 154 | 269858 | 183.58945728 | DE |
| 156 | -2718.5 | -92.1525423729 | 2950 | 3413.75 | 81.275 | 434334 | 147.55184239 | DE |
| 260 | -1799.5 | -88.6016740522 | 2031 | 3754 | 81.275 | 263371 | 185.30744344 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 231.5 | -2.5 | -1.07 | 231.5 | 231.5 | 231.5 | 66824 |
| 1738258200 | 234 | -3.5 | -1.47 | 234 | 234 | 234 | 68991 |
| 1738171800 | 237.5 | 13 | 5.79 | 237.5 | 237.5 | 237.5 | 109195 |
| 1738085400 | 224.5 | 4.5 | 2.05 | 224.5 | 224.5 | 224.5 | 151558 |
| 1737999000 | 220 | -19 | -7.95 | 229 | 229 | 207.5 | 192711 |
| 1737739800 | 239 | 49 | 25.79 | 239 | 239 | 239 | 162083 |
| 1737653400 | 190 | 0 | 0.00 | 190 | 190 | 190 | 74870 |
| 1737567000 | 190 | 0 | 0.00 | 190 | 190 | 190 | 177798 |
| 1737480600 | 190 | -28 | -12.84 | 190 | 190 | 190 | 158581 |
| 1737394200 | 218 | 0 | 0.00 | 218 | 218 | 218 | 0 |
| 1737135000 | 218 | 0.5 | 0.23 | 218 | 218 | 218 | 116752 |
| 1737048600 | 217.5 | 0 | 0.00 | 217.5 | 217.5 | 217.5 | 51925 |
| 1736962200 | 217.5 | 0 | 0.00 | 217.5 | 217.5 | 217.5 | 61248 |
| 1736875800 | 217.5 | 0 | 0.00 | 217.5 | 217.5 | 217.5 | 70729 |
| 1736789400 | 217.5 | 0 | 0.00 | 217.5 | 217.5 | 217.5 | 67211 |
| 1736530200 | 217.5 | -5 | -2.25 | 217.5 | 217.5 | 217.5 | 195443 |
| 1736443800 | 222.5 | 1 | 0.45 | 222.5 | 222.5 | 222.5 | 0 |
| 1736357400 | 221.5 | -2.5 | -1.12 | 221.5 | 221.5 | 221.5 | 55389 |
| 1736271000 | 224 | -4.5 | -1.97 | 224 | 224 | 224 | 76671 |
| 1736184600 | 228.5 | 5 | 2.24 | 225 | 228.5 | 213.5 | 113460 |
| 1735925400 | 223.5 | -0.5 | -0.22 | 223.5 | 223.5 | 223.5 | 98127 |
| 1735839000 | 224 | 3.5 | 1.59 | 224 | 224 | 224 | 96630 |
| 1735666200 | 220.5 | 0 | 0.00 | 220.5 | 220.5 | 220.5 | 17073 |
| 1735579800 | 220.5 | -2 | -0.90 | 220.5 | 220.5 | 220.5 | 71666 |
| 1735320600 | 222.5 | -3 | -1.33 | 225 | 226.5 | 218.5 | 54725 |
| 1735061400 | 225.5 | -0.5 | -0.22 | 225 | 225.5 | 208 | 46315 |
| 1734975000 | 226 | 0.5 | 0.22 | 226 | 226 | 226 | 69939 |
| 1734715800 | 225.5 | 0 | 0.00 | 225.5 | 225.5 | 225.5 | 131471 |
| 1734629400 | 225.5 | -5 | -2.17 | 225.5 | 225.5 | 225.5 | 125131 |
| 1734543000 | 230.5 | -1 | -0.43 | 232 | 232 | 222.5 | 54127 |
| 1734456600 | 231.5 | 1 | 0.43 | 231.5 | 231.5 | 231.5 | 133730 |
| 1734370200 | 230.5 | 3.5 | 1.54 | 230.5 | 230.5 | 230.5 | 89227 |
| 1734111000 | 227 | -3.5 | -1.52 | 227 | 227 | 227 | 72003 |
| 1734024600 | 230.5 | 0.5 | 0.22 | 230 | 231.5 | 221.5 | 145453 |
| 1733938200 | 230 | 2.5 | 1.10 | 230 | 230 | 230 | 208969 |
| 1733851800 | 227.5 | -1 | -0.44 | 227.5 | 227.5 | 227.5 | 138531 |
| 1733765400 | 228.5 | 3.5 | 1.56 | 229 | 230 | 209.5 | 164184 |
| 1733506200 | 225 | 5.5 | 2.51 | 225 | 225 | 225 | 200270 |
| 1733419800 | 219.5 | 1 | 0.46 | 219.5 | 219.5 | 219.5 | 146968 |
| 1733333400 | 218.5 | 6.5 | 3.07 | 218.5 | 218.5 | 218.5 | 286877 |
| 1733247000 | 212 | 0.5 | 0.24 | 211 | 212 | 209.5 | 111095 |
| 1733160600 | 211.5 | 5.5 | 2.67 | 211.5 | 211.5 | 211.5 | 203711 |
| 1732901400 | 206 | -2 | -0.96 | 208 | 208 | 192.5 | 117205 |
| 1732815000 | 208 | 7 | 3.48 | 208 | 208 | 208 | 0 |
| 1732728600 | 201 | 0 | 0.00 | 201 | 201 | 201 | 300380 |
| 1732642200 | 201 | 1 | 0.50 | 201 | 201 | 201 | 263144 |
| 1732555800 | 200 | 2.25 | 1.14 | 200 | 200 | 200 | 112931 |
| 1732296600 | 197.75 | -0.75 | -0.38 | 197.75 | 197.75 | 197.75 | 137766 |
| 1732210200 | 198.5 | -2 | -1.00 | 198.5 | 198.5 | 198.5 | 175683 |
| 1732123800 | 200.5 | -3 | -1.47 | 200.5 | 200.5 | 200.5 | 257210 |
| 1732037400 | 203.5 | 0.5 | 0.25 | 203.5 | 203.5 | 203.5 | 169465 |
| 1731951000 | 203 | 3.5 | 1.75 | 203 | 203 | 203 | 136946 |
| 1731691800 | 199.5 | -13 | -6.12 | 205 | 205 | 199 | 292499 |
| 1731605400 | 212.5 | 0 | 0.00 | 215 | 227.5 | 203.5 | 808664 |
| 1731519000 | 212.5 | 5.5 | 2.66 | 210 | 223 | 209.5 | 338386 |
| 1731432600 | 207 | 12.5 | 6.43 | 207 | 207 | 207 | 124513 |
| 1731346200 | 194.5 | -15 | -7.16 | 194.5 | 194.5 | 194.5 | 124048 |
| 1731087000 | 209.5 | -1.5 | -0.71 | 209.5 | 209.5 | 209.5 | 104637 |
| 1731000600 | 211 | 12.75 | 6.43 | 212 | 217.5 | 211 | 202627 |
| 1730914200 | 198.25 | 0 | 0.00 | 198.25 | 198.25 | 198.25 | 448251 |
| 1730827800 | 198.25 | 2 | 1.02 | 198.25 | 198.25 | 198.25 | 443882 |
| 1730741400 | 196.25 | -2.75 | -1.38 | 196.25 | 196.25 | 196.25 | 185035 |
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
