Premium
Tradeweb Markets Inc (TW)
NASDAQ
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 | 1.96 | 1.54330708661 | 127 | 133 | 125.16 | 902827 | 129.43627142 | CS |
| 4 | -3.66 | -2.75976474137 | 132.62 | 136.135 | 125.16 | 885836 | 130.9547487 | CS |
| 12 | 12.44 | 10.6762787504 | 116.52 | 136.135 | 110.62 | 770410 | 125.41391973 | CS |
| 26 | 18.1 | 16.3268987913 | 110.86 | 136.135 | 101.03 | 775207 | 116.32902096 | CS |
| 52 | 35.71 | 38.2949061662 | 93.25 | 136.135 | 86.06 | 868449 | 106.4502133 | CS |
| 156 | 33.91 | 35.675960021 | 95.05 | 136.135 | 51.47 | 834195 | 85.30957458 | CS |
| 260 | 85.94 | 199.767549977 | 43.02 | 136.135 | 33.2301 | 804360 | 76.69349413 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731454500 | 128.96 | -0.59 | -0.46 | 129.54 | 130.22 | 127.648 | 1163067 |
| 1731368100 | 129.55 | -2.38 | -1.80 | 132.33 | 132.84 | 129.46 | 726640 |
| 1731108900 | 131.93 | 2.08 | 1.60 | 130.3 | 132.88 | 130.3 | 713295 |
| 1731022500 | 129.85 | 1.56 | 1.22 | 129.06 | 131.5 | 129.06 | 753640 |
| 1730936100 | 128.29 | -0.74 | -0.57 | 132.99 | 133 | 125.16 | 1662742 |
| 1730849700 | 129.03 | 1.97 | 1.55 | 127 | 129.38 | 127 | 657818 |
| 1730763300 | 127.06 | 0.16 | 0.13 | 126.76 | 127.4899 | 126.17 | 562877 |
| 1730500500 | 126.9 | -0.1 | -0.08 | 127.07 | 128.13999 | 126.27 | 684723 |
| 1730414100 | 127 | -1.79 | -1.39 | 128.34 | 128.63999 | 126.07 | 1015420 |
| 1730327700 | 128.79 | -2.66 | -2.02 | 132.29 | 132.29 | 128.1 | 1233369 |
| 1730241300 | 131.44999 | 0.19 | 0.14 | 131.77 | 133.25 | 130.65 | 1383355 |
| 1730154900 | 131.26 | -1.24 | -0.94 | 133.16 | 133.59 | 131.24 | 1075629 |
| 1729895700 | 132.5 | -0.73 | -0.55 | 133.66 | 134.1 | 131.76 | 552866 |
| 1729809300 | 133.22999 | 0.92 | 0.70 | 132.12 | 133.33 | 132.04 | 493656 |
| 1729722900 | 132.31 | -0.82 | -0.62 | 133.22 | 133.69 | 131.66999 | 851660 |
| 1729636500 | 133.13 | -1.34 | -1.00 | 133.25 | 134.03 | 132.29 | 804676 |
| 1729550100 | 134.47 | 1.43 | 1.07 | 132.85 | 134.57499 | 132.615 | 859240 |
| 1729290900 | 133.04 | 0.29 | 0.22 | 133.43 | 134.04 | 132.91999 | 676881 |
| 1729204500 | 132.75 | -0.95 | -0.71 | 134.66999 | 134.87 | 132.62 | 861350 |
| 1729118100 | 133.69999 | -0.79 | -0.59 | 134.66999 | 135.41999 | 132.08 | 1208371 |
| 1729031700 | 134.49 | -0.58 | -0.43 | 132.62 | 136.135 | 131.31 | 938504 |
| 1728945300 | 135.07 | 1.63 | 1.22 | 133.87 | 135.31 | 133.86 | 921018 |
| 1728686100 | 133.44 | 0.3 | 0.23 | 133.13999 | 134.27 | 132.77 | 537135 |
| 1728599700 | 133.13999 | -0.47 | -0.35 | 133.38 | 134.28 | 132.81 | 697975 |
| 1728513300 | 133.61 | 0.15 | 0.11 | 134.11 | 134.44 | 133.07 | 980403 |
| 1728426900 | 133.46 | 0.89 | 0.67 | 133.57 | 134.06 | 132.7901 | 651685 |
| 1728340500 | 132.57 | 1.16 | 0.88 | 132.29 | 133.84 | 131.97999 | 1320205 |
| 1728081300 | 131.41 | 5.75 | 4.58 | 126 | 132 | 125.95 | 1080037 |
| 1727994900 | 125.66 | -1.13 | -0.89 | 126.72 | 128.06 | 125.01 | 831313 |
| 1727908500 | 126.79 | 1.94 | 1.55 | 124.32 | 127.26 | 123.645 | 841174 |
| 1727822100 | 124.85 | 1.18 | 0.95 | 123.68 | 125.76 | 122.28 | 706306 |
| 1727735700 | 123.67 | 1.92 | 1.58 | 121.26 | 123.75 | 120.19 | 974186 |
| 1727476500 | 121.75 | 0.1 | 0.08 | 121.1 | 122.87 | 120.845 | 507295 |
| 1727390100 | 121.65 | 0.22 | 0.18 | 123.06 | 123.32 | 121.37 | 792352 |
| 1727303700 | 121.43 | -0.49 | -0.40 | 122.43 | 123.41 | 120.95 | 668477 |
| 1727217300 | 121.92 | 0.86 | 0.71 | 120.85 | 122.07 | 119.92 | 649813 |
| 1727130900 | 121.06 | 1.58 | 1.32 | 120.39 | 121.46 | 119.91 | 617740 |
| 1726871700 | 119.48 | -0.9 | -0.75 | 120 | 120.2825 | 118.28 | 966285 |
| 1726785300 | 120.38 | 1.56 | 1.31 | 120.1 | 120.71 | 118.86 | 660399 |
| 1726698900 | 118.82 | 0.3 | 0.25 | 119.11 | 120.025 | 116.79 | 663325 |
| 1726612500 | 118.52 | -1.03 | -0.86 | 119.74 | 120.11 | 117.21 | 813746 |
| 1726526100 | 119.55 | 2.01 | 1.71 | 117.53 | 119.66 | 117.51 | 498198 |
| 1726266900 | 117.54 | 1.11 | 0.95 | 116.88 | 117.95 | 116.115 | 468072 |
| 1726180500 | 116.43 | 1.93 | 1.69 | 114.59 | 116.45 | 113.11 | 473276 |
| 1726094100 | 114.5 | 0.51 | 0.45 | 114.31 | 114.7 | 112.43 | 484848 |
| 1726007700 | 113.99 | 0.09 | 0.08 | 113.46 | 115.25 | 112.94 | 605075 |
| 1725921300 | 113.9 | 2.09 | 1.87 | 112.68 | 115.11 | 112.1 | 990660 |
| 1725662100 | 111.81 | -5.8 | -4.93 | 113.73 | 114.21 | 110.62 | 1932087 |
| 1725575700 | 117.61 | 0.72 | 0.62 | 117 | 117.94 | 115.28 | 959867 |
| 1725489300 | 116.89 | -0.66 | -0.56 | 117.55 | 118.8 | 116.46 | 402992 |
| 1725402900 | 117.55 | -0.69 | -0.58 | 118.02 | 118.4 | 116.48 | 520250 |
| 1725057300 | 118.24 | 1 | 0.85 | 117.33 | 118.5 | 116.78 | 530457 |
| 1724970900 | 117.24 | 0.78 | 0.67 | 117.01 | 118.23 | 116.77 | 395738 |
| 1724884500 | 116.46 | -0.75 | -0.64 | 117.54 | 118.125 | 116.03 | 509390 |
| 1724798100 | 117.21 | 0.02 | 0.02 | 117.25 | 118.31 | 116.875 | 551710 |
| 1724711700 | 117.19 | -0.26 | -0.22 | 118.1 | 118.495 | 116.715 | 469554 |
| 1724452500 | 117.45 | 0.29 | 0.25 | 117.92 | 118.68 | 115.89 | 503558 |
| 1724366100 | 117.16 | 0.85 | 0.73 | 115.9 | 117.46 | 115.46 | 504794 |
| 1724279700 | 116.31 | 0.47 | 0.41 | 115.84 | 117.2699 | 115.03 | 687877 |
| 1724193300 | 115.84 | -0.49 | -0.42 | 116.52 | 116.68 | 114.927 | 368211 |
| 1724106900 | 116.33 | 0.32 | 0.28 | 116.1 | 116.79 | 115.56 | 432896 |
| 1723847700 | 116.01 | 1.18 | 1.03 | 114.94 | 116.81 | 114.865 | 468531 |
| 1723761300 | 114.83 | -2.06 | -1.76 | 117.69 | 118.07 | 114.26 | 852275 |
| 1723674900 | 116.89 | 0.92 | 0.79 | 116.44 | 117.5494 | 116.21 | 657157 |
| 1723588500 | 115.97 | 0.62 | 0.54 | 115.81 | 116.49 | 114.39 | 626751 |
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
