Premium
Amazon.com Inc (0R1O)
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 | -5 | -2.16919739696 | 230.5 | 232 | 222.5 | 106737 | 228.34652399 | DE |
| 4 | 25.5 | 12.75 | 200 | 232 | 192.5 | 150270 | 218.09700916 | DE |
| 12 | 38.5 | 20.5882352941 | 187 | 232 | 181 | 201244 | 200.79411461 | DE |
| 26 | 37.75 | 20.1065246338 | 187.75 | 232 | 157.75 | 211105 | 191.00512668 | DE |
| 52 | 67.5 | 42.7215189873 | 158 | 232 | 145.25 | 307642 | 178.11415812 | DE |
| 156 | -3208.5 | -93.4333139196 | 3434 | 3434 | 81.275 | 431833 | 149.20903369 | DE |
| 260 | -1565.1 | -87.4064559366 | 1790.6 | 3754 | 81.275 | 262403 | 186.51937435 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730482200 | 199 | 12.5 | 6.70 | 197 | 200.5 | 196.75 | 728535 |
| 1730395800 | 186.5 | -7.75 | -3.99 | 186.5 | 186.5 | 186.5 | 161387 |
| 1730309400 | 194.25 | 4.5 | 2.37 | 194.25 | 194.25 | 194.25 | 144972 |
| 1730223000 | 189.75 | 0.75 | 0.40 | 189.75 | 189.75 | 189.75 | 106221 |
| 1730136600 | 189 | -1 | -0.53 | 187 | 189.75 | 187 | 121967 |
| 1729873800 | 190 | 3.75 | 2.01 | 190 | 190 | 190 | 119773 |
| 1729787400 | 186.25 | -0.25 | -0.13 | 186.25 | 186.25 | 186.25 | 107515 |
| 1729701000 | 186.5 | -3.5 | -1.84 | 186.5 | 186.5 | 186.5 | 687998 |
| 1729614600 | 190 | 2.75 | 1.47 | 190 | 190 | 190 | 87352 |
| 1729528200 | 187.25 | -2 | -1.06 | 189 | 189 | 182.5 | 118394 |
| 1729269000 | 189.25 | 2 | 1.07 | 189.25 | 189.25 | 189.25 | 92274 |
| 1729182600 | 187.25 | 1.25 | 0.67 | 187.25 | 187.25 | 187.25 | 130178 |
| 1729096200 | 186 | 0.25 | 0.13 | 186 | 186 | 186 | 731657 |
| 1729009800 | 185.75 | -3 | -1.59 | 185.75 | 185.75 | 185.75 | 237775 |
| 1728923400 | 188.75 | 0 | 0.00 | 188.75 | 188.75 | 188.75 | 88496 |
| 1728664200 | 188.75 | 2.5 | 1.34 | 188.75 | 188.75 | 188.75 | 141224 |
| 1728577800 | 186.25 | 2.25 | 1.22 | 186.25 | 186.25 | 186.25 | 132561 |
| 1728491400 | 184 | 1.25 | 0.68 | 182 | 184.25 | 182 | 87498 |
| 1728405000 | 182.75 | 1 | 0.55 | 182.75 | 182.75 | 182.75 | 228560 |
| 1728318600 | 181.75 | -2 | -1.09 | 182 | 182 | 181.25 | 179168 |
| 1728059400 | 183.75 | 1.5 | 0.82 | 183.75 | 183.75 | 183.75 | 216189 |
| 1727973000 | 182.25 | -4 | -2.15 | 185 | 190.75 | 181 | 103195 |
| 1727886600 | 186.25 | 2.25 | 1.22 | 186.25 | 186.25 | 186.25 | 58227 |
| 1727800200 | 184 | -1.75 | -0.94 | 184 | 184 | 184 | 197644 |
| 1727713800 | 185.75 | -4.75 | -2.49 | 187 | 188.75 | 184.75 | 110849 |
| 1727454600 | 190.5 | 0 | 0.00 | 190.5 | 190.5 | 190.5 | 121091 |
| 1727368200 | 190.5 | -2 | -1.04 | 192 | 192.25 | 187.5 | 1492527 |
| 1727281800 | 192.5 | -4.25 | -2.16 | 192.5 | 192.5 | 192.5 | 77811 |
| 1727195400 | 196.75 | 4.25 | 2.21 | 196.75 | 196.75 | 196.75 | 675954 |
| 1727109000 | 192.5 | 4.5 | 2.39 | 192.5 | 194.25 | 189 | 76982 |
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
