Premium
FactSet Research Systems Inc (FDS)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.72 | 1.59626160495 | 483.63 | 496.9 | 463.58 | 573033 | 484.04857381 | CS |
| 4 | 0.85 | 0.173292558614 | 490.5 | 496.9 | 463.58 | 305671 | 485.13011487 | CS |
| 12 | 36.26 | 7.96765474961 | 455.09 | 499.87 | 448.81 | 256951 | 476.50252082 | CS |
| 26 | 67.38 | 15.8926339128 | 423.97 | 499.87 | 395.89 | 275326 | 448.46622347 | CS |
| 52 | 22.2 | 4.73196205904 | 469.15 | 499.87 | 391.84 | 263284 | 446.25206251 | CS |
| 156 | 6.82 | 1.40754958413 | 484.53 | 499.87 | 345.92 | 264031 | 427.88413778 | CS |
| 260 | 222.61 | 82.8347101287 | 268.74 | 499.87 | 195.22 | 260970 | 390.12523084 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 491.35 | 2.01 | 0.41 | 489.89 | 492 | 487.7 | 110734 |
| 1734997200 | 489.34 | 5.82 | 1.20 | 483.52 | 489.83 | 480.02 | 263365 |
| 1734738000 | 483.52 | -6.21 | -1.27 | 485.54 | 485.68 | 470.33 | 889945 |
| 1734651600 | 489.73 | 16.68 | 3.53 | 463.58 | 496.9 | 463.58 | 661736 |
| 1734565200 | 473.05 | -15.76 | -3.22 | 488.07 | 494.2491 | 471.82 | 614393 |
| 1734478800 | 488.81 | 1.22 | 0.25 | 483.63 | 490.66 | 482.895 | 435724 |
| 1734392400 | 487.59 | -1.15 | -0.24 | 486.87 | 492.745 | 485.975 | 331353 |
| 1734133200 | 488.74 | 0.13 | 0.03 | 486.245 | 490.47 | 483.97 | 237786 |
| 1734046800 | 488.61 | -1.43 | -0.29 | 489.575 | 493.15 | 487.24 | 236614 |
| 1733960400 | 490.04 | 6.26 | 1.29 | 487.155 | 490.87 | 485.93 | 262017 |
| 1733874000 | 483.78 | 6.02 | 1.26 | 475.29 | 486.7 | 474.54 | 183890 |
| 1733787600 | 477.76 | -2.21 | -0.46 | 481.87 | 481.87 | 474.99 | 210447 |
| 1733528400 | 479.97 | 1.6 | 0.33 | 483.38 | 483.39 | 477.84 | 201831 |
| 1733442000 | 478.37 | -5.19 | -1.07 | 482.985 | 483.9277 | 477.95 | 194873 |
| 1733355600 | 483.56 | -1.96 | -0.40 | 485.7 | 488 | 483.11 | 153744 |
| 1733269200 | 485.52 | -3.95 | -0.81 | 488.91 | 489.85 | 485.33 | 206281 |
| 1733182800 | 489.47 | -1.2 | -0.24 | 485.76 | 491.6 | 485.405 | 202956 |
| 1732917840 | 490.67 | 1.17 | 0.24 | 491.06 | 493.81 | 489.595 | 118892 |
| 1732750800 | 489.5 | -1.48 | -0.30 | 492.59 | 492.59 | 487.74 | 172924 |
| 1732664400 | 490.98 | -0.07 | -0.01 | 490.5 | 496.02 | 487.83 | 228969 |
| 1732578000 | 491.05 | 3.43 | 0.70 | 492.635 | 495.63 | 489.7 | 504971 |
| 1732318800 | 487.62 | 1.85 | 0.38 | 488.625 | 491.22 | 485.174 | 141278 |
| 1732232400 | 485.77 | 11.33 | 2.39 | 474.34 | 486.57 | 474.34 | 255944 |
| 1732146000 | 474.44 | -6.96 | -1.45 | 479.7 | 480.09 | 472.24 | 258120 |
| 1732059600 | 481.4 | -4.53 | -0.93 | 484.48 | 485.485 | 480.31 | 172847 |
| 1731973200 | 485.93 | 2.03 | 0.42 | 483.3 | 489.65 | 483.3 | 207397 |
| 1731714000 | 483.9 | -11.82 | -2.38 | 494.77 | 494.77 | 481.1 | 365376 |
| 1731627600 | 495.72 | 4.89 | 1.00 | 492.86 | 499.87 | 489.64 | 377077 |
| 1731541200 | 490.83 | 6.56 | 1.35 | 483.13 | 494.07 | 483.13 | 336230 |
| 1731454800 | 484.27 | 2.42 | 0.50 | 480.53 | 486.995 | 479.62 | 354088 |
| 1731368400 | 481.85 | 4.39 | 0.92 | 481.64 | 484.54 | 480.16 | 257398 |
| 1731109200 | 477.46 | 3.58 | 0.76 | 473.895 | 481.66 | 473.895 | 254729 |
| 1731022800 | 473.88 | -4.59 | -0.96 | 479.02 | 481.59 | 472.43 | 260832 |
| 1730936400 | 478.47 | 10.51 | 2.25 | 479.57 | 481.48 | 467.24 | 361192 |
| 1730850000 | 467.96 | 6.15 | 1.33 | 461.975 | 469.455 | 461.26 | 222651 |
| 1730763600 | 461.81 | 3.01 | 0.66 | 457.94 | 461.96 | 454.265 | 218793 |
| 1730500800 | 458.8 | 4.74 | 1.04 | 453.68 | 459.69 | 452.41 | 189483 |
| 1730414400 | 454.06 | 0.26 | 0.06 | 453.34 | 458.69 | 452.9 | 259551 |
| 1730328000 | 453.8 | -6.29 | -1.37 | 461.525 | 464.39 | 453.52 | 211247 |
| 1730241600 | 460.09 | 0.8 | 0.17 | 458.87 | 465.33 | 458.25 | 209465 |
| 1730155200 | 459.29 | 4.35 | 0.96 | 459.315 | 460.06 | 456.68 | 156567 |
| 1729896000 | 454.94 | -1.69 | -0.37 | 459.37 | 460.02 | 453.38 | 198358 |
| 1729809600 | 456.63 | -7.14 | -1.54 | 463.63 | 463.63 | 456.58 | 254103 |
| 1729723200 | 463.77 | -1.3 | -0.28 | 465.47 | 469.22 | 461.84 | 189545 |
| 1729636800 | 465.07 | -3.86 | -0.82 | 466.87 | 466.87 | 462.88 | 148315 |
| 1729550400 | 468.93 | -2.6 | -0.55 | 469.47 | 470.15 | 466.67 | 173843 |
| 1729291200 | 471.53 | -0.94 | -0.20 | 474.06 | 474.9 | 470.475 | 255457 |
| 1729204800 | 472.47 | 2.01 | 0.43 | 473.49 | 474.83 | 468.55 | 217901 |
| 1729118400 | 470.46 | 1.35 | 0.29 | 468.01 | 474.285 | 467.43 | 285787 |
| 1729032000 | 469.11 | 7.26 | 1.57 | 464.55 | 475.365 | 464.55 | 204238 |
| 1728945600 | 461.85 | 5.04 | 1.10 | 458.27 | 463.09 | 456.29 | 168062 |
| 1728686400 | 456.81 | 2.78 | 0.61 | 454.03 | 457.66 | 450.09 | 201318 |
| 1728600000 | 454.03 | -1.69 | -0.37 | 452.73 | 459.185 | 452.68 | 141284 |
| 1728513600 | 455.72 | -1.11 | -0.24 | 454.47 | 458.545 | 452.16 | 205819 |
| 1728427200 | 456.83 | 7.09 | 1.58 | 450.73 | 457.43 | 450.73 | 227953 |
| 1728340800 | 449.74 | -7.26 | -1.59 | 455.61 | 455.61 | 448.81 | 193906 |
| 1728081600 | 457 | -2.09 | -0.46 | 459.87 | 461.14 | 454.125 | 177640 |
| 1727995200 | 459.09 | 2.08 | 0.46 | 454.57 | 459.51 | 453.15 | 162601 |
| 1727908800 | 457.01 | 2.03 | 0.45 | 454.66 | 458.46 | 453.89 | 181243 |
| 1727822400 | 454.98 | -4.87 | -1.06 | 455.09 | 458.21 | 450.64 | 189781 |
| 1727735520 | 459.85 | 1.36 | 0.30 | 459.41 | 460.57 | 456.415 | 177351 |
| 1727476800 | 458.49 | 2.82 | 0.62 | 458.94 | 460.68 | 456.94 | 194631 |
| 1727390400 | 455.67 | -2.14 | -0.47 | 456.15 | 461.61 | 454.07 | 297286 |
| 1727304000 | 457.81 | -5.96 | -1.29 | 465.54 | 465.54 | 455.32 | 311933 |
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
