Premium
Apple Inc (0R2V)
LSE
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 | -7 | -2.85132382892 | 245.5 | 246.5 | 235.5 | 588096 | 242.40908794 | DE |
| 4 | 4.5 | 1.92307692308 | 234 | 249 | 216 | 404876 | 240.17703487 | DE |
| 12 | -7 | -2.85132382892 | 245.5 | 264.5 | 201.5 | 315352 | 238.13097295 | DE |
| 26 | 20.5 | 9.40366972477 | 218 | 264.5 | 190 | 345886 | 230.48377999 | DE |
| 52 | 61.5 | 34.7457627119 | 177 | 264.5 | 154 | 451720 | 201.74131108 | DE |
| 156 | 71.62 | 42.9170661553 | 166.88 | 264.5 | 121.99 | 776647 | 175.78670909 | DE |
| 260 | -58.625 | -19.7307530501 | 297.125 | 532.8 | 105.14 | 724977 | 171.72386969 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 241.5 | 4 | 1.68 | 241.5 | 241.5 | 241.5 | 306284 |
| 1740763800 | 237.5 | -5 | -2.06 | 237.5 | 237.5 | 237.5 | 80167 |
| 1740677400 | 242.5 | 0 | 0.00 | 236 | 243 | 235.5 | 140887 |
| 1740591000 | 242.5 | -3 | -1.22 | 242 | 246.5 | 242 | 2266543 |
| 1740504600 | 245.5 | -1.5 | -0.61 | 245.5 | 245.5 | 245.5 | 146598 |
| 1740418200 | 247 | 0 | 0.00 | 247 | 248.5 | 244.5 | 421756 |
| 1740159000 | 247 | 0.5 | 0.20 | 246 | 247.5 | 243.5 | 572102 |
| 1740072600 | 246.5 | 4 | 1.65 | 246.5 | 246.5 | 246.5 | 143633 |
| 1739986200 | 242.5 | -2.5 | -1.02 | 244 | 245 | 234.5 | 894747 |
| 1739899800 | 245 | 2.5 | 1.03 | 244 | 245.5 | 242.5 | 180668 |
| 1739813400 | 242.5 | -1.5 | -0.61 | 249 | 249 | 242 | 7 |
| 1739554200 | 244 | 2.5 | 1.04 | 237 | 244.5 | 230 | 226759 |
| 1739467800 | 241.5 | 6.5 | 2.77 | 232 | 242 | 226 | 746679 |
| 1739381400 | 235 | 0.5 | 0.21 | 235 | 235.5 | 235 | 118607 |
| 1739295000 | 234.5 | 6 | 2.63 | 222 | 235 | 216 | 160225 |
| 1739208600 | 228.5 | 0.5 | 0.22 | 234 | 234 | 226.5 | 119892 |
| 1738949400 | 228 | -1.5 | -0.65 | 233 | 233 | 228 | 152485 |
| 1738863000 | 229.5 | -2.5 | -1.08 | 229.5 | 229.5 | 229.5 | 100755 |
| 1738776600 | 232 | 2 | 0.87 | 232 | 232 | 232 | 109935 |
| 1738690200 | 230 | 1.5 | 0.66 | 234 | 234 | 227 | 1208797 |
| 1738603800 | 228.5 | -10 | -4.19 | 228.5 | 228.5 | 228.5 | 667507 |
| 1738344600 | 238.5 | 1 | 0.42 | 243 | 247.5 | 238 | 295625 |
| 1738258200 | 237.5 | 0 | 0.00 | 235 | 241.5 | 226 | 119200 |
| 1738171800 | 237.5 | -2.5 | -1.04 | 237.5 | 237.5 | 237.5 | 437745 |
| 1738085400 | 240 | 12 | 5.26 | 234 | 240 | 233 | 355089 |
| 1737999000 | 228 | 5 | 2.24 | 225 | 234 | 216.5 | 386707 |
| 1737739800 | 223 | -1.5 | -0.67 | 223 | 223 | 223 | 230529 |
| 1737653400 | 224.5 | 2 | 0.90 | 224.5 | 224.5 | 224.5 | 276159 |
| 1737567000 | 222.5 | 2.5 | 1.14 | 217 | 223 | 201.5 | 163310 |
| 1737480600 | 220 | -11 | -4.76 | 226 | 227 | 214 | 906728 |
| 1737394200 | 231 | -0.5 | -0.22 | 231 | 231 | 231 | 0 |
| 1737135000 | 231.5 | -1.5 | -0.64 | 231.5 | 231.5 | 231.5 | 1138396 |
| 1737048600 | 233 | -3.5 | -1.48 | 234 | 240 | 217.5 | 255150 |
| 1736962200 | 236.5 | 28 | 13.43 | 236.5 | 236.5 | 236.5 | 105823 |
| 1736875800 | 208.5 | -22 | -9.54 | 208.5 | 208.5 | 208.5 | 123211 |
| 1736789400 | 230.5 | -4 | -1.71 | 238 | 238 | 220 | 193397 |
| 1736530200 | 234.5 | -8 | -3.30 | 238 | 243 | 234.5 | 241811 |
| 1736443800 | 242.5 | -1.5 | -0.61 | 242.5 | 242.5 | 242.5 | 0 |
| 1736357400 | 244 | -0.5 | -0.20 | 237 | 244.5 | 237 | 159336 |
| 1736271000 | 244.5 | -2.5 | -1.01 | 243 | 245 | 240.5 | 188683 |
| 1736184600 | 247 | 2 | 0.82 | 247 | 247 | 247 | 232742 |
| 1735925400 | 245 | -0.5 | -0.20 | 249 | 249 | 242 | 222654 |
| 1735839000 | 245.5 | -10 | -3.91 | 251 | 264.5 | 235 | 255425 |
| 1735666200 | 255.5 | 0 | 0.00 | 255.5 | 255.5 | 255.5 | 71382 |
| 1735579800 | 255.5 | 9 | 3.65 | 255.5 | 255.5 | 255.5 | 76538 |
| 1735320600 | 246.5 | -8 | -3.14 | 264 | 264 | 246.5 | 154673 |
| 1735061400 | 254.5 | 0 | 0.00 | 254.5 | 254.5 | 254.5 | 88387 |
| 1734975000 | 254.5 | 14 | 5.82 | 255 | 256 | 237 | 123101 |
| 1734715800 | 240.5 | -11 | -4.37 | 240.5 | 240.5 | 240.5 | 176889 |
| 1734629400 | 251.5 | -2 | -0.79 | 251.5 | 251.5 | 251.5 | 186547 |
| 1734543000 | 253.5 | 12.5 | 5.19 | 240 | 253.5 | 236 | 109741 |
| 1734456600 | 241 | 1.5 | 0.63 | 237 | 253.5 | 225.5 | 150092 |
| 1734370200 | 239.5 | 1 | 0.42 | 250 | 250 | 238.5 | 903378 |
| 1734111000 | 238.5 | -0.5 | -0.21 | 238.5 | 238.5 | 238.5 | 127360 |
| 1734024600 | 239 | -23 | -8.78 | 248 | 248 | 237.5 | 126716 |
| 1733938200 | 262 | 16.5 | 6.72 | 244 | 262 | 244 | 524277 |
| 1733851800 | 245.5 | -1 | -0.41 | 245.5 | 245.5 | 245.5 | 103248 |
| 1733765400 | 246.5 | 3 | 1.23 | 249 | 259 | 241.5 | 164413 |
| 1733506200 | 243.5 | 1 | 0.41 | 242 | 244 | 242 | 339199 |
| 1733419800 | 242.5 | -0.5 | -0.21 | 242.5 | 242.5 | 242.5 | 146415 |
| 1733333400 | 243 | 1.5 | 0.62 | 243 | 243 | 243 | 549050 |
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
