Premium
FactSet Research Systems Inc (FDS)
NYSE
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 | 36.1803 | 16.7261337895 | 216.31 | 254.19 | 207.25 | 1353950 | 232.70583434 | CS |
| 4 | -6.9997 | -2.69748352538 | 259.49 | 264.37 | 207.25 | 1055864 | 234.12915078 | CS |
| 12 | 28.9903 | 12.9710514541 | 223.5 | 272.4 | 198 | 950319 | 230.30640692 | CS |
| 26 | -36.0597 | -12.4968636285 | 288.55 | 300.6299 | 185 | 976635 | 226.37342311 | CS |
| 52 | -196.4097 | -43.7535531299 | 448.9 | 453.408 | 185 | 827703 | 260.33898369 | CS |
| 156 | -145.4697 | -36.5538496331 | 397.96 | 499.87 | 185 | 461695 | 334.05714581 | CS |
| 260 | -84.1297 | -24.9924841067 | 336.62 | 499.87 | 185 | 380112 | 356.42297863 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 250.09 | 4.54 | 1.85 | 250 | 254.82 | 245.81 | 1268879 |
| 1782945600 | 245.55 | 15.47 | 6.72 | 222 | 254.19 | 221.25 | 1960121 |
| 1782859200 | 230.08 | -3.54 | -1.52 | 232.81 | 234.9999 | 226.86 | 1142884 |
| 1782772800 | 233.62 | 1.88 | 0.81 | 233.99 | 236.32 | 228 | 1206960 |
| 1782513600 | 231.74 | 22.9 | 10.97 | 208.01 | 232.6775 | 207.25 | 1547413 |
| 1782427200 | 208.84 | -7.61 | -3.52 | 216.31 | 219.46 | 207.96 | 912751 |
| 1782340800 | 216.45 | -1.7 | -0.78 | 219.4 | 224.26 | 215.95 | 838263 |
| 1782254400 | 218.15 | -0.47 | -0.21 | 224 | 227.58 | 216.395 | 1108077 |
| 1782168000 | 218.62 | -2.67 | -1.21 | 221.28 | 223.8 | 214.22 | 941043 |
| 1781822400 | 221.29 | -7.01 | -3.07 | 218.68 | 223.985 | 216.56 | 1733223 |
| 1781736000 | 228.3 | -9.26 | -3.90 | 235.3 | 240.57 | 228.3 | 646850 |
| 1781649600 | 237.56 | 1.7 | 0.72 | 237.77 | 241.74 | 235.01 | 562738 |
| 1781563200 | 235.86 | -5.3 | -2.20 | 238.74 | 247.08 | 234.66 | 576972 |
| 1781304000 | 241.16 | 4.52 | 1.91 | 237 | 243.24 | 231.1487 | 2059184 |
| 1781217600 | 236.64 | -12.44 | -4.99 | 251.11 | 251.11 | 235.73 | 933189 |
| 1781131200 | 249.08 | 3.01 | 1.22 | 243.2 | 249.2 | 238.3 | 606071 |
| 1781044800 | 246.07 | -0.31 | -0.13 | 247.35 | 251.045 | 243.77 | 671819 |
| 1780958400 | 246.38 | -9.24 | -3.61 | 258.33999 | 258.33999 | 245.59 | 1046664 |
| 1780699200 | 255.62 | 0.6 | 0.24 | 257.58999 | 259.555 | 249.27 | 626520 |
| 1780612800 | 255.02 | 1.58 | 0.62 | 259.49 | 264.37 | 254.815 | 941049 |
| 1780526400 | 253.44 | -2.38 | -0.93 | 258.13 | 258.13 | 244.09 | 792526 |
| 1780440000 | 255.82 | -15.03 | -5.55 | 265.42 | 265.925 | 249.24 | 1167013 |
| 1780353600 | 270.85 | 25.38 | 10.34 | 249.15 | 272.39999 | 247.64 | 1674783 |
| 1780094400 | 245.47 | 6.57 | 2.75 | 237.08 | 250.98 | 236.96 | 966760 |
| 1780008000 | 238.9 | 3.17 | 1.34 | 234.24 | 244.98 | 234.24 | 881657 |
| 1779921600 | 235.73 | 4.81 | 2.08 | 230.09 | 237.648 | 230.015 | 690540 |
| 1779835200 | 230.92 | -1.08 | -0.47 | 229.01 | 235.96 | 227.4 | 697946 |
| 1779489600 | 232 | 6.99 | 3.11 | 225.63 | 234.13 | 225.63 | 498994 |
| 1779403200 | 225.01 | 1.33 | 0.59 | 220.98 | 226.15 | 219.3 | 589873 |
| 1779316800 | 223.68 | 1.75 | 0.79 | 220 | 225.615 | 215.0001 | 717483 |
| 1779230400 | 221.93 | -2.42 | -1.08 | 229.77 | 232.441 | 220.885 | 1102933 |
| 1779144000 | 224.35 | 11.77 | 5.54 | 212.39 | 227.71 | 212.39 | 1054191 |
| 1778884800 | 212.58 | 12.72 | 6.36 | 203.41 | 214.3064 | 202.17 | 1191217 |
| 1778798400 | 199.86 | -2.01 | -1.00 | 203.03 | 205.45 | 198.9 | 895765 |
| 1778712000 | 201.87 | -14.05 | -6.51 | 213.3 | 213.3 | 198 | 1153658 |
| 1778625600 | 215.92 | -3.27 | -1.49 | 223.76 | 223.76 | 214.46 | 1154945 |
| 1778539200 | 219.19 | -4.42 | -1.98 | 226.52 | 226.52 | 218.11 | 551978 |
| 1778280000 | 223.61 | -0.37 | -0.17 | 221.13 | 226.38 | 215.36 | 775665 |
| 1778193600 | 223.98 | 12.19 | 5.76 | 210.9 | 227.07 | 210.86 | 814114 |
| 1778107200 | 211.79 | -7.63 | -3.48 | 216.01 | 217.65 | 211.61 | 823499 |
| 1778020800 | 219.42 | -5.02 | -2.24 | 226.36 | 227.5 | 203.43 | 1626369 |
| 1777934400 | 224.44 | -3.14 | -1.38 | 226.92 | 229.98 | 224.39 | 584742 |
| 1777675200 | 227.58 | 0 | 0.00 | 231.65 | 235.55 | 227.58 | 620009 |
| 1777588800 | 227.58 | -4.74 | -2.04 | 226.48 | 228.19 | 222.009 | 973437 |
| 1777502400 | 232.32 | 2.76 | 1.20 | 233 | 236.17 | 229.03 | 683222 |
| 1777416000 | 229.56 | 4.23 | 1.88 | 228.12 | 231.79 | 225.37 | 522997 |
| 1777329600 | 225.33 | 1.21 | 0.54 | 224.22 | 229.62 | 222.9 | 587702 |
| 1777070400 | 224.12 | -3.96 | -1.74 | 227.39 | 228.95 | 221.85 | 769132 |
| 1776984000 | 228.08 | -14.64 | -6.03 | 239.52 | 241.1175 | 222.45 | 908554 |
| 1776897600 | 242.72 | 2.4 | 1.00 | 243.92 | 245.515 | 239.405 | 716182 |
| 1776811200 | 240.32 | 4.44 | 1.88 | 237.41 | 247.33 | 236.05 | 791285 |
| 1776724800 | 235.88 | 3.15 | 1.35 | 232.31 | 236.59 | 230.52 | 981927 |
| 1776465600 | 232.73 | 0.88 | 0.38 | 232.48 | 233.77 | 230.41 | 765678 |
| 1776379200 | 231.85 | 1.1 | 0.48 | 231.94 | 234.35 | 229.53 | 813656 |
| 1776292800 | 230.75 | 7.2 | 3.22 | 225.68 | 232.66 | 225.5 | 810204 |
| 1776206400 | 223.55 | -2.87 | -1.27 | 228.23 | 229.305 | 221.625 | 848298 |
| 1776120000 | 226.42 | 14.82 | 7.00 | 212.42 | 226.97 | 212.42 | 1117767 |
| 1775860800 | 211.6 | -1.92 | -0.90 | 214.88 | 216.24 | 210.26 | 1302343 |
| 1775774400 | 213.52 | -9.45 | -4.24 | 223.5 | 224.55 | 211.57 | 1438129 |
| 1775688000 | 222.97 | -4.63 | -2.03 | 223.18 | 226.29 | 218.64 | 1647662 |
| 1775601600 | 227.6 | -3.34 | -1.45 | 230.72 | 232.1471 | 225.5 | 717414 |
| 1775515200 | 230.94 | 3.26 | 1.43 | 227.54 | 231.96 | 224.37 | 813104 |
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.
