Premium
Tradeweb Markets Inc (TW)
NASDAQ
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 | -4.74 | -4.62484144795 | 102.49 | 103.325 | 96.63 | 1591280 | 99.72844178 | CS |
| 4 | -2.09 | -2.09334935897 | 99.84 | 104.735 | 91.42 | 1717224 | 98.37029659 | CS |
| 12 | -23.62 | -19.4611518497 | 121.37 | 122.205 | 91.42 | 1748827 | 104.15158694 | CS |
| 26 | -5.67 | -5.4824985496 | 103.42 | 127.69 | 91.42 | 1592932 | 109.95209598 | CS |
| 52 | -38.59 | -28.3042394015 | 136.34 | 147.49 | 91.42 | 1482361 | 112.87074368 | CS |
| 156 | 32.25 | 49.2366412214 | 65.5 | 152.65 | 65.355 | 1120166 | 113.38684196 | CS |
| 260 | 10.73 | 12.3304987359 | 87.02 | 152.65 | 51.47 | 965760 | 101.28000483 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 97.86 | 0.74 | 0.76 | 98.36 | 101 | 97.005 | 1041551 |
| 1783636500 | 97.12 | -2.73 | -2.73 | 98.68 | 99.72 | 96.63 | 1621446 |
| 1783550100 | 99.85 | -0.41 | -0.41 | 99.41 | 102.3 | 99.41 | 1422450 |
| 1783463700 | 100.26 | -2.15 | -2.10 | 101.84 | 103.055 | 98.48 | 2255590 |
| 1783377300 | 102.41 | -0.38 | -0.37 | 102.49 | 103.325 | 101.83 | 1065634 |
| 1783031700 | 102.79 | 1.3 | 1.28 | 102.38 | 104.735 | 102.21 | 1141742 |
| 1782945300 | 101.49 | 1.83 | 1.84 | 101.29 | 102.585 | 100.605 | 2490236 |
| 1782858900 | 99.66 | 7.56 | 8.21 | 95.08 | 99.7 | 94.9 | 3381391 |
| 1782772500 | 92.1 | -1.42 | -1.52 | 94.35 | 95.43 | 91.54 | 1880680 |
| 1782513300 | 93.52 | 2.02 | 2.21 | 92.69 | 93.76 | 92.0001 | 2497479 |
| 1782426900 | 91.5 | -4.55 | -4.74 | 95.77 | 96.23 | 91.42 | 2482060 |
| 1782340500 | 96.05 | -3.13 | -3.16 | 99.07 | 99.5 | 95.96 | 1496709 |
| 1782254100 | 99.18 | 0.98 | 1.00 | 99.37 | 100.77 | 98.81 | 1396199 |
| 1782167700 | 98.2 | -1.29 | -1.30 | 99.1 | 99.69 | 97.97 | 967674 |
| 1781822100 | 99.49 | -1.28 | -1.27 | 100.21 | 102.2899 | 99.15 | 1560896 |
| 1781735700 | 100.77 | -1.26 | -1.23 | 101.64 | 101.64 | 98.5874 | 1549783 |
| 1781649300 | 102.03 | 0.3 | 0.29 | 103 | 103.05 | 99.42 | 1378293 |
| 1781562900 | 101.73 | 0.54 | 0.53 | 102.14 | 102.14 | 100.6 | 1087392 |
| 1781303700 | 101.19 | 2.19 | 2.21 | 99.84 | 101.38 | 98.84 | 1234382 |
| 1781217300 | 99 | -1.99 | -1.97 | 100.99 | 101.29 | 98.57 | 2061510 |
| 1781130900 | 100.99 | 1.31 | 1.31 | 99.7 | 101.045 | 98.87 | 1128531 |
| 1781044500 | 99.68 | 1.4 | 1.42 | 98.28 | 100.36 | 97.51 | 1779734 |
| 1780958100 | 98.28 | -4.25 | -4.15 | 102.01 | 102.01 | 97.75 | 1897137 |
| 1780698900 | 102.53 | 1.93 | 1.92 | 101.61 | 103.38 | 101.33 | 2372439 |
| 1780612500 | 100.6 | 0.17 | 0.17 | 102.65 | 103.11 | 100.48 | 1674218 |
| 1780526100 | 100.43 | 2.45 | 2.50 | 98.06 | 101.375 | 97.3 | 2692438 |
| 1780439700 | 97.98 | -2.21 | -2.21 | 101.32 | 101.32 | 94.245 | 3056152 |
| 1780353300 | 100.19 | -0.06 | -0.06 | 100.47 | 104.29 | 99.81 | 2699206 |
| 1780094100 | 100.25 | 0.6 | 0.60 | 99.65 | 100.345 | 98.82 | 2694206 |
| 1780007700 | 99.65 | -1.23 | -1.22 | 100.79 | 101.225 | 99.34 | 2659503 |
| 1779921300 | 100.88 | -1.4 | -1.37 | 101.29 | 102.055 | 100 | 2121818 |
| 1779834900 | 102.28 | -3.92 | -3.69 | 105.47 | 106.04 | 101.58 | 2252284 |
| 1779489300 | 106.2 | 0.51 | 0.48 | 105.58 | 107.385 | 105.15 | 1928498 |
| 1779402900 | 105.69 | -1.02 | -0.96 | 106.7 | 107.32 | 103.48 | 2416723 |
| 1779316500 | 106.71 | -4.13 | -3.73 | 109.97 | 109.98 | 106.11 | 2223129 |
| 1779230100 | 110.84 | -1.59 | -1.41 | 112.43 | 113.39 | 110.75 | 2288413 |
| 1779143700 | 112.43 | 1.49 | 1.34 | 110.34 | 113.08 | 109.47 | 1251246 |
| 1778884500 | 110.94 | 1.16 | 1.06 | 110.97 | 111.5 | 108.02 | 1060935 |
| 1778798100 | 109.78 | -0.09 | -0.08 | 109.87 | 111.2 | 108.38 | 956523 |
| 1778711700 | 109.87 | 0.66 | 0.60 | 109.22 | 110.35 | 105.9075 | 1387212 |
| 1778625300 | 109.21 | -0.73 | -0.66 | 109.94 | 110.69 | 109.09 | 1168513 |
| 1778538900 | 109.94 | 1.13 | 1.04 | 109.09 | 110.47 | 108.26 | 1215062 |
| 1778279700 | 108.81 | -1.64 | -1.48 | 110.75 | 111.5899 | 108.48 | 927366 |
| 1778193300 | 110.45 | 1.02 | 0.93 | 109.48 | 111.2 | 108.045 | 1596483 |
| 1778106900 | 109.43 | -0.78 | -0.71 | 110.21 | 111.01 | 107.85 | 1108205 |
| 1778020500 | 110.21 | -2.35 | -2.09 | 112.18 | 113.28 | 109.56 | 1030677 |
| 1777934100 | 112.56 | 0.88 | 0.79 | 114.27 | 114.27 | 111.5 | 1208340 |
| 1777674900 | 111.68 | -1.57 | -1.39 | 113.44 | 114.38 | 111.45 | 1097861 |
| 1777588500 | 113.25 | -4.87 | -4.12 | 117.09 | 117.51 | 113.08 | 1590242 |
| 1777502100 | 118.12 | 5.76 | 5.13 | 107.81 | 118.26 | 107.05 | 3343565 |
| 1777415700 | 112.36 | 0.92 | 0.83 | 112.97 | 113.15 | 111.035 | 1722092 |
| 1777329300 | 111.44 | -1.85 | -1.63 | 113.73 | 114.08 | 111.09 | 1914356 |
| 1777070100 | 113.29 | -0.33 | -0.29 | 112.89 | 113.62 | 110.72 | 1465037 |
| 1776983700 | 113.62 | -0.42 | -0.37 | 114.04 | 114.5 | 111.86 | 1060861 |
| 1776897300 | 114.04 | -0.52 | -0.45 | 115.07 | 116 | 112.95 | 1511249 |
| 1776810900 | 114.56 | -0.56 | -0.49 | 115.87 | 115.87 | 113.77 | 1432693 |
| 1776724500 | 115.12 | -3.22 | -2.72 | 118.18 | 118.48 | 114.53 | 1353474 |
| 1776465300 | 118.34 | -3.62 | -2.97 | 121.37 | 122.205 | 116.25 | 1425195 |
| 1776378900 | 121.96 | 1.25 | 1.04 | 120.88 | 122.48 | 119.9 | 1398329 |
| 1776292500 | 120.71 | -0.72 | -0.59 | 122.24 | 122.565 | 119.31 | 1499690 |
| 1776206100 | 121.43 | -2.63 | -2.12 | 123.89 | 124.3426 | 121.08 | 1219132 |
| 1776119700 | 124.06 | 2.62 | 2.16 | 120.98 | 124.08 | 119.9 | 1307490 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
