Premium
Apple Inc (0R2V)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.95 | 3.99397136398 | 199.05 | 207 | 199.05 | 127111 | 202.73196222 | DE |
| 4 | -13 | -5.90909090909 | 220 | 230.9 | 168.45 | 339902 | 199.30462343 | DE |
| 12 | -36 | -14.8148148148 | 243 | 249 | 168.45 | 359465 | 221.69299256 | DE |
| 26 | -34 | -14.1078838174 | 241 | 264.5 | 168.45 | 356283 | 225.2862027 | DE |
| 52 | 38.5 | 22.8486646884 | 168.5 | 264.5 | 154 | 353671 | 216.20881189 | DE |
| 156 | 47.4 | 29.6992481203 | 159.6 | 264.5 | 121.99 | 761405 | 176.69835858 | DE |
| 260 | -76.125 | -26.8874172185 | 283.125 | 532.8 | 105.14 | 715948 | 170.03794171 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 207 | 1.3 | 0.63 | 207 | 207 | 207 | 70316 |
| 1745512200 | 205.7 | 0.7 | 0.34 | 205 | 206.6 | 202.85 | 96028 |
| 1745425800 | 205 | 5.95 | 2.99 | 207 | 207 | 205 | 128650 |
| 1745339400 | 199.05 | 1.75 | 0.89 | 199.05 | 199.05 | 199.05 | 156655 |
| 1744907400 | 197.3 | -1.3 | -0.65 | 197.3 | 197.3 | 197.3 | 324328 |
| 1744821000 | 198.6 | -4.2 | -2.07 | 198.6 | 198.6 | 198.6 | 141646 |
| 1744734600 | 202.8 | -1.5 | -0.73 | 202.6 | 204.9 | 199.15 | 152702 |
| 1744648200 | 204.3 | 10.95 | 5.66 | 210.6 | 213.3 | 204.2 | 736857 |
| 1744389000 | 193.35 | 4.45 | 2.36 | 193.35 | 193.35 | 193.35 | 247827 |
| 1744302600 | 188.9 | 9.15 | 5.09 | 197.2 | 206.15 | 187.1 | 667178 |
| 1744216200 | 179.75 | -4.65 | -2.52 | 168.9 | 183 | 168.45 | 320431 |
| 1744129800 | 184.4 | 8 | 4.54 | 184.4 | 184.4 | 184.4 | 305549 |
| 1744043400 | 176.4 | -18.3 | -9.40 | 175.8 | 226.85 | 169.15 | 635563 |
| 1743784200 | 194.7 | -11.3 | -5.49 | 202 | 230.9 | 189 | 404328 |
| 1743697800 | 206 | -18.6 | -8.28 | 204.2 | 208.2 | 201.6 | 553351 |
| 1743611400 | 224.6 | 3.2 | 1.45 | 219.2 | 224.7 | 219.2 | 87232 |
| 1743525000 | 221.4 | 0.4 | 0.18 | 221.4 | 221.4 | 221.4 | 58546 |
| 1743438600 | 221 | 2.5 | 1.14 | 211 | 221 | 211 | 1015522 |
| 1743183000 | 218.5 | -5 | -2.24 | 220 | 221.5 | 218 | 85841 |
| 1743096600 | 223.5 | 0 | 0.00 | 223.5 | 223.5 | 223.5 | 56390 |
| 1743010200 | 223.5 | 0.5 | 0.22 | 223.5 | 223.5 | 223.5 | 109323 |
| 1742923800 | 223 | 2.5 | 1.13 | 223 | 223 | 223 | 105763 |
| 1742837400 | 220.5 | 5.5 | 2.56 | 220.5 | 220.5 | 220.5 | 116251 |
| 1742578200 | 215 | 0.5 | 0.23 | 215 | 215 | 215 | 133815 |
| 1742491800 | 214.5 | -2 | -0.92 | 216 | 217.5 | 213 | 100177 |
| 1742405400 | 216.5 | 2.5 | 1.17 | 218 | 218 | 212.5 | 274217 |
| 1742319000 | 214 | 3.5 | 1.66 | 209 | 224.5 | 209 | 426490 |
| 1742232600 | 210.5 | -2.5 | -1.17 | 210.5 | 210.5 | 210.5 | 147248 |
| 1741973400 | 213 | 1.5 | 0.71 | 213 | 213 | 213 | 200142 |
| 1741887000 | 211.5 | -4.5 | -2.08 | 215 | 215 | 211 | 2294689 |
| 1741800600 | 216 | -0.5 | -0.23 | 219 | 224 | 210.5 | 236789 |
| 1741714200 | 216.5 | -9 | -3.99 | 216.5 | 216.5 | 216.5 | 216546 |
| 1741627800 | 225.5 | -13 | -5.45 | 230 | 230 | 225 | 531615 |
| 1741368600 | 238.5 | 1.5 | 0.63 | 238.5 | 238.5 | 238.5 | 429176 |
| 1741282200 | 237 | 6.5 | 2.82 | 237 | 237 | 237 | 58379 |
| 1741195800 | 230.5 | -7.5 | -3.15 | 230.5 | 230.5 | 230.5 | 115880 |
| 1741109400 | 238 | -3.5 | -1.45 | 243 | 243 | 236 | 117205 |
| 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 |
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
