Premium
Visa Inc (V)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.38 | 3.7743902439 | 328 | 344.44 | 327.805 | 5982025 | 336.41425897 | CS |
| 4 | 26.88 | 8.57416267943 | 313.5 | 344.44 | 303.84 | 5761284 | 320.85832869 | CS |
| 12 | 33.49 | 10.912704878 | 306.89 | 344.44 | 303.84 | 5964994 | 315.59881805 | CS |
| 26 | 75.84 | 28.6686323429 | 264.54 | 344.44 | 254.51 | 6757687 | 291.08140075 | CS |
| 52 | 64.08 | 23.1921824104 | 276.3 | 344.44 | 252.7 | 6897146 | 282.63384255 | CS |
| 156 | 115.4 | 51.2934483065 | 224.98 | 344.44 | 174.6 | 6665116 | 242.1551584 | CS |
| 260 | 138.89 | 68.9314606184 | 201.49 | 344.44 | 133.93 | 7745999 | 223.45205668 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 341.8 | -1.25 | -0.36 | 349.1 | 351.2499 | 341.71 | 8620592 |
| 1738280400 | 343.05 | 7.17 | 2.13 | 339.51 | 344.44 | 339 | 8072137 |
| 1738194000 | 335.88 | 1.4 | 0.42 | 334.5 | 337.11 | 334.5 | 5084832 |
| 1738107600 | 334.48 | -0.06 | -0.02 | 333.93 | 337.83 | 332.89 | 5967703 |
| 1738021200 | 334.54 | 4.34 | 1.31 | 330 | 335.49 | 328.05 | 6531111 |
| 1737762000 | 330.2 | 6.64 | 2.05 | 328 | 331.08499 | 327.805 | 4303085 |
| 1737675600 | 323.56 | 0 | 0.00 | 323.56 | 323.56 | 323.56 | 0 |
| 1737589200 | 323.56 | -0.07 | -0.02 | 324.52 | 324.89999 | 322.38 | 4754622 |
| 1737502800 | 323.63 | 4.01 | 1.25 | 321.31 | 324.58 | 320.1 | 5447164 |
| 1737157200 | 319.62 | 2.37 | 0.75 | 317.92 | 320.58999 | 316.70999 | 5748242 |
| 1737070800 | 317.25 | 0.97 | 0.31 | 316.08 | 319.18 | 315.75 | 4600900 |
| 1736984400 | 316.27999 | 7.19 | 2.33 | 313.68 | 317.18759 | 313.13 | 5216021 |
| 1736898000 | 309.08999 | 2.17 | 0.71 | 308.70999 | 310.16 | 307.52 | 5107681 |
| 1736811600 | 306.92 | -0.79 | -0.26 | 305 | 306.92 | 303.83999 | 9564132 |
| 1736552400 | 307.70999 | -4.89 | -1.56 | 310.975 | 311.63 | 305.99 | 6493365 |
| 1736379600 | 312.6 | 0.93 | 0.30 | 311.39 | 314.04 | 311.1301 | 5041523 |
| 1736293200 | 311.67 | -1.37 | -0.44 | 312.5 | 315.19 | 311.32 | 4809816 |
| 1736206800 | 313.04 | -1.87 | -0.59 | 314.72 | 315.39 | 312.07 | 6439302 |
| 1735947600 | 314.91 | 0.51 | 0.16 | 313.5 | 315.8 | 312.01 | 4148056 |
| 1735861200 | 314.39999 | -1.64 | -0.52 | 317.41 | 319.68 | 312.41 | 5330568 |
| 1735688400 | 316.04 | 0.73 | 0.23 | 316.36 | 317.66 | 315.19009 | 3963327 |
| 1735602000 | 315.31 | -3.35 | -1.05 | 315.86 | 317.11 | 313.23 | 3372024 |
| 1735342800 | 318.66 | -2.25 | -0.70 | 319.98 | 321.5 | 317.56 | 3396414 |
| 1735256400 | 320.91 | 0.26 | 0.08 | 320.14999 | 321.45 | 319.45999 | 2856033 |
| 1735077840 | 320.64999 | 3.43 | 1.08 | 318.17 | 321.54 | 317.27999 | 2685223 |
| 1734997200 | 317.22 | -0.49 | -0.15 | 315.64999 | 317.97 | 313.35 | 7946825 |
| 1734738000 | 317.70999 | 2.83 | 0.90 | 313.43 | 320 | 312.27999 | 22939663 |
| 1734651600 | 314.88 | 5.1 | 1.65 | 313.58 | 316.87 | 311.73 | 8127994 |
| 1734565200 | 309.77999 | -8.52 | -2.68 | 318.89999 | 321.615 | 309.56 | 10262932 |
| 1734478800 | 318.3 | 2.41 | 0.76 | 316.32 | 318.83999 | 315.14 | 8665917 |
| 1734392400 | 315.89 | 1.15 | 0.37 | 315 | 317.56 | 314.5 | 6528756 |
| 1734133200 | 314.74 | 0.51 | 0.16 | 316 | 316.95 | 314.33999 | 4540706 |
| 1734046800 | 314.23 | 0.44 | 0.14 | 314.76 | 315.55 | 313.43 | 3106758 |
| 1733960400 | 313.79 | 1.41 | 0.45 | 312.83999 | 315.55 | 311.21499 | 4212738 |
| 1733874000 | 312.38 | 4.08 | 1.32 | 307.67 | 312.98 | 306.64 | 4425374 |
| 1733787600 | 308.3 | -2.71 | -0.87 | 312.1182 | 313.01 | 307.64 | 5599958 |
| 1733528400 | 311.01 | 1.93 | 0.62 | 308.79 | 312.56 | 308.79 | 4227260 |
| 1733442000 | 309.08 | -0.82 | -0.26 | 309.72 | 311.08999 | 308.83 | 5071455 |
| 1733355600 | 309.89999 | -3.11 | -0.99 | 311.77 | 312.2 | 308.8 | 5813678 |
| 1733269200 | 313.01 | -3.64 | -1.15 | 317.04 | 317.19 | 312.77 | 4888976 |
| 1733182800 | 316.64999 | 1.57 | 0.50 | 316.345 | 317.22 | 313.70999 | 5351879 |
| 1732917840 | 315.08 | 0.38 | 0.12 | 316.27 | 316.27 | 313.7 | 3675276 |
| 1732750800 | 314.7 | 2.88 | 0.92 | 310.77 | 316.37 | 309.77999 | 5047695 |
| 1732664400 | 311.82 | -1.37 | -0.44 | 313.64999 | 314.16 | 311.54 | 6883179 |
| 1732578000 | 313.19 | 3.27 | 1.06 | 311.67 | 313.5473 | 309.86 | 13998512 |
| 1732318800 | 309.92 | 0.02 | 0.01 | 307.05 | 311.58999 | 307.05 | 5545608 |
| 1732232400 | 309.89999 | 2.51 | 0.82 | 307.3 | 310.92 | 306.64999 | 5596316 |
| 1732146000 | 307.39 | -4.46 | -1.43 | 311.46499 | 312.29 | 306.22 | 6118592 |
| 1732059600 | 311.85 | -0.31 | -0.10 | 310.33 | 312.23 | 308.51 | 4737008 |
| 1731973200 | 312.16 | 2.52 | 0.81 | 309.02999 | 312.41 | 308.7 | 4474043 |
| 1731714000 | 309.64 | 1.39 | 0.45 | 307.325 | 310.72 | 307.325 | 4660010 |
| 1731627600 | 308.25 | -1.23 | -0.40 | 309.3 | 311.29 | 307.83 | 4265135 |
| 1731541200 | 309.48 | -0.37 | -0.12 | 309.55 | 310.9485 | 307.83999 | 3906450 |
| 1731454800 | 309.85 | -1.07 | -0.34 | 309.33 | 310.55 | 308.11 | 4464625 |
| 1731368400 | 310.92 | 3.05 | 0.99 | 309.39999 | 312.44 | 309.37 | 4511838 |
| 1731109200 | 307.87 | 2.07 | 0.68 | 306.6176 | 311.14999 | 305.69 | 6127530 |
| 1731022800 | 305.8 | -1.6 | -0.52 | 307.43 | 307.43 | 304.42 | 6098970 |
| 1730936400 | 307.39999 | 14.11 | 4.81 | 305.77 | 307.83 | 302.8201 | 9865563 |
| 1730850000 | 293.29 | 1.44 | 0.49 | 292.5 | 294.77999 | 292.35 | 3635922 |
| 1730763600 | 291.85 | 1.11 | 0.38 | 291.55 | 293.14999 | 290.83999 | 4253162 |
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
