Premium
Tradeweb Markets Inc (TW)
NASDAQ
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 | -1.73 | -1.3321013321 | 129.87 | 132.14 | 126.92 | 1055866 | 128.99498437 | CS |
| 4 | -5.41 | -4.05091725945 | 133.55 | 135.13 | 126.02 | 912031 | 130.87183066 | CS |
| 12 | 1.38 | 1.08867150521 | 126.76 | 141.687 | 125.06 | 855851 | 131.6983635 | CS |
| 26 | 21.68 | 20.3644561338 | 106.46 | 141.687 | 104.99 | 792837 | 126.78358094 | CS |
| 52 | 30.11 | 30.7150872182 | 98.03 | 141.687 | 91.19 | 824865 | 115.29739897 | CS |
| 156 | 45.7 | 55.4342552159 | 82.44 | 141.687 | 51.47 | 845384 | 87.90116418 | CS |
| 260 | 83.47 | 186.859189613 | 44.67 | 141.687 | 33.2301 | 814080 | 79.90588205 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 128.13999 | -2.86 | -2.18 | 130 | 130 | 127.02 | 803432 |
| 1737761700 | 131 | 2.43 | 1.89 | 131.07 | 132.13999 | 130.38999 | 865532 |
| 1737675300 | 128.57 | 0 | 0.00 | 128.57 | 128.57 | 128.57 | 0 |
| 1737588900 | 128.57 | 0.66 | 0.52 | 128 | 129.06 | 127.08 | 1154999 |
| 1737502500 | 127.91 | -1.11 | -0.86 | 129.87 | 129.87 | 126.92 | 1147066 |
| 1737156900 | 129.02 | -2.14 | -1.63 | 132 | 132 | 128.97999 | 780932 |
| 1737070500 | 131.16 | 2.09 | 1.62 | 130.52 | 131.735 | 129.04 | 698202 |
| 1736984100 | 129.07 | -2.86 | -2.17 | 133.34 | 134.21 | 126.02 | 1829971 |
| 1736897700 | 131.93 | 1.95 | 1.50 | 130.54 | 133.12 | 129.72999 | 845039 |
| 1736811300 | 129.97999 | -1.1 | -0.84 | 130.63 | 131.93 | 129.84 | 667624 |
| 1736552100 | 131.08 | -2.98 | -2.22 | 134.5 | 135.02 | 129.66999 | 922672 |
| 1736379300 | 134.06 | 1.47 | 1.11 | 132.8 | 134.87 | 131.58 | 754666 |
| 1736292900 | 132.59 | 0.53 | 0.40 | 132.46 | 133.705 | 130.41999 | 1051044 |
| 1736206500 | 132.06 | -2.37 | -1.76 | 134.53 | 134.6 | 131.205 | 955857 |
| 1735947300 | 134.43 | 3.1 | 2.36 | 131.32 | 135.13 | 131.13999 | 945046 |
| 1735860900 | 131.33 | 0.41 | 0.31 | 131.01 | 131.88999 | 129.09 | 729217 |
| 1735688100 | 130.91999 | -2.2 | -1.65 | 133.06 | 133.06 | 129.24789 | 839085 |
| 1735601700 | 133.12 | -1.81 | -1.34 | 133.55 | 134.82 | 131.52 | 405545 |
| 1735342500 | 134.93 | -0.47 | -0.35 | 134.51 | 134.97999 | 133.4 | 380008 |
| 1735256100 | 135.4 | 1.1 | 0.82 | 134.21 | 135.51 | 132.47999 | 334600 |
| 1735077840 | 134.3 | 0.99 | 0.74 | 133.44999 | 134.885 | 133.0606 | 163675 |
| 1734996900 | 133.31 | 0.58 | 0.44 | 131.83 | 133.63 | 130.585 | 517837 |
| 1734737700 | 132.72999 | 2.4 | 1.84 | 130.38999 | 134.24 | 130.15 | 1318754 |
| 1734651300 | 130.33 | -0.11 | -0.08 | 130.15 | 131.85 | 130 | 768435 |
| 1734564900 | 130.44 | -2.85 | -2.14 | 132.63 | 134 | 130.24 | 983359 |
| 1734478500 | 133.29 | -0.25 | -0.19 | 133.47999 | 134.19999 | 131.07 | 816218 |
| 1734392100 | 133.54 | 2.04 | 1.55 | 131.59 | 133.94 | 131.41999 | 1003934 |
| 1734132900 | 131.5 | -0.98 | -0.74 | 132.88 | 133.97219 | 130.61 | 972250 |
| 1734046500 | 132.47999 | 1.7 | 1.30 | 131.79 | 133.32 | 131.15 | 942264 |
| 1733960100 | 130.78 | 2.91 | 2.28 | 128.22 | 131.13 | 126.95 | 1507434 |
| 1733873700 | 127.87 | 0.56 | 0.44 | 127.24 | 128.94999 | 125.06 | 1031726 |
| 1733787300 | 127.31 | -3.53 | -2.70 | 131.01 | 131.25 | 127.125 | 975764 |
| 1733528100 | 130.84 | -5.28 | -3.88 | 136 | 137.3599 | 130.16 | 1121483 |
| 1733441700 | 136.12 | 1.76 | 1.31 | 135.02 | 141.687 | 134.55 | 1421635 |
| 1733355300 | 134.36 | 0.06 | 0.04 | 134.6 | 134.97 | 133.18 | 610309 |
| 1733268900 | 134.3 | -0.18 | -0.13 | 134.82 | 135.71 | 134.12 | 584282 |
| 1733182500 | 134.47999 | -1.02 | -0.75 | 135.77 | 136.21 | 134.01 | 621833 |
| 1732917840 | 135.5 | -0.54 | -0.40 | 136.07 | 136.76 | 135.13 | 323493 |
| 1732750500 | 136.04 | -0.28 | -0.21 | 137.44999 | 137.93 | 135.09 | 447375 |
| 1732664100 | 136.32 | 1.32 | 0.98 | 135.19999 | 136.96 | 134.09 | 881090 |
| 1732577700 | 135 | -0.99 | -0.73 | 136.81 | 137.94999 | 134.29 | 1137916 |
| 1732318500 | 135.99 | 0.92 | 0.68 | 134.91999 | 136.22999 | 134.27 | 814862 |
| 1732232100 | 135.07 | 0.07 | 0.05 | 135.24 | 135.83 | 132.03 | 999325 |
| 1732145700 | 135 | 0.54 | 0.40 | 135.84 | 137.4399 | 133.13 | 987269 |
| 1732059300 | 134.46 | 3.88 | 2.97 | 130.13 | 134.8999 | 129.96 | 1261673 |
| 1731972900 | 130.58 | 1.73 | 1.34 | 128.71 | 130.94999 | 128.71 | 555884 |
| 1731713700 | 128.85 | 0.15 | 0.12 | 128.35 | 130.28 | 127.8 | 687082 |
| 1731627300 | 128.69999 | 1.33 | 1.04 | 128.07 | 130.11 | 127.03 | 668045 |
| 1731540900 | 127.37 | -1.59 | -1.23 | 129.46 | 129.46 | 127.2 | 584540 |
| 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 |
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
