Premium
Visa Inc (V)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 0.474683544304 | 316 | 321.615 | 309.56 | 7625261 | 314.4407974 | CS |
| 4 | 10.45 | 3.40335450252 | 307.05 | 321.615 | 306.64 | 6103929 | 312.99973586 | CS |
| 12 | 44.34 | 16.2322448382 | 273.16 | 321.615 | 272.78 | 5636455 | 298.66620222 | CS |
| 26 | 43.47 | 15.863226654 | 274.03 | 321.615 | 252.7 | 7340601 | 279.99143464 | CS |
| 52 | 57 | 21.8809980806 | 260.5 | 321.615 | 252.7 | 6777230 | 277.68060489 | CS |
| 156 | 108.19 | 51.6888825188 | 209.31 | 321.615 | 174.6 | 6771843 | 238.31636267 | CS |
| 260 | 129.05 | 68.4797028389 | 188.45 | 321.615 | 133.93 | 7769812 | 221.34452799 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 317.70999 | 2.83 | 0.90 | 314.91 | 320 | 312.27999 | 24450139 |
| 1734651600 | 314.88 | 5.1 | 1.65 | 313.58 | 316.87 | 311.23 | 8306659 |
| 1734565200 | 309.77999 | -8.52 | -2.68 | 318.89999 | 321.615 | 309.56 | 10475588 |
| 1734478800 | 318.3 | 2.41 | 0.76 | 316.32 | 318.83999 | 315.14 | 8844182 |
| 1734392400 | 315.89 | 1.15 | 0.37 | 315 | 317.56 | 314.1 | 6681929 |
| 1734133200 | 314.74 | 0.51 | 0.16 | 316 | 316.95 | 314.33999 | 4682195 |
| 1734046800 | 314.23 | 0.44 | 0.14 | 315.8 | 315.8 | 313.43 | 3218270 |
| 1733960400 | 313.79 | 1.41 | 0.45 | 312.92 | 315.55 | 311.21499 | 4321258 |
| 1733874000 | 312.38 | 4.08 | 1.32 | 307.36 | 312.98 | 306.64 | 4539624 |
| 1733787600 | 308.3 | -2.71 | -0.87 | 311.83 | 313.01 | 307.64 | 5777870 |
| 1733528400 | 311.01 | 1.93 | 0.62 | 308.79 | 312.56 | 308.79 | 4302710 |
| 1733442000 | 309.08 | -0.82 | -0.26 | 309.72 | 311.08999 | 308.83 | 5221683 |
| 1733355600 | 309.89999 | -3.11 | -0.99 | 311.77 | 312.85 | 308.8 | 5976765 |
| 1733269200 | 313.01 | -3.64 | -1.15 | 317.1 | 317.32 | 312.77 | 5008332 |
| 1733182800 | 316.64999 | 1.57 | 0.50 | 317.48 | 317.48 | 313.70999 | 5597499 |
| 1732917840 | 315.08 | 0.38 | 0.12 | 316.27 | 316.27 | 313.7 | 3853283 |
| 1732750800 | 314.7 | 2.88 | 0.92 | 310.77 | 316.37 | 309.49 | 5204186 |
| 1732664400 | 311.82 | -1.37 | -0.44 | 314.2 | 314.5 | 311.54 | 7071466 |
| 1732578000 | 313.19 | 3.27 | 1.06 | 311.67 | 313.5473 | 309.86 | 14149965 |
| 1732318800 | 309.92 | 0.02 | 0.01 | 307.05 | 311.58999 | 307.05 | 5919242 |
| 1732232400 | 309.89999 | 2.51 | 0.82 | 307.3 | 310.92 | 306.64999 | 5756802 |
| 1732146000 | 307.39 | -4.46 | -1.43 | 311.86 | 312.29 | 306.22 | 6350088 |
| 1732059600 | 311.85 | -0.31 | -0.10 | 310.33 | 312.23 | 308.51 | 4885928 |
| 1731973200 | 312.16 | 2.52 | 0.81 | 309.48 | 312.41 | 308.7 | 4586284 |
| 1731714000 | 309.64 | 1.39 | 0.45 | 308.14999 | 310.72 | 306.66 | 5104279 |
| 1731627600 | 308.25 | -1.23 | -0.40 | 309.3 | 311.29 | 307.83 | 4414216 |
| 1731541200 | 309.48 | -0.37 | -0.12 | 309.55 | 310.9485 | 307.83999 | 4043379 |
| 1731454800 | 309.85 | -1.07 | -0.34 | 309.33 | 310.55 | 308.11 | 4616493 |
| 1731368400 | 310.92 | 3.05 | 0.99 | 309.39999 | 312.44 | 309.3 | 4654479 |
| 1731109200 | 307.87 | 2.07 | 0.68 | 306.89 | 311.14999 | 305.69 | 6240131 |
| 1731022800 | 305.8 | -1.6 | -0.52 | 307.43 | 307.63 | 304.42 | 6233578 |
| 1730936400 | 307.39999 | 14.11 | 4.81 | 305.5 | 307.83 | 302.8201 | 9832113 |
| 1730850000 | 293.29 | 1.44 | 0.49 | 291.70999 | 294.77999 | 291.41 | 3748328 |
| 1730763600 | 291.85 | 1.11 | 0.38 | 291.55 | 293.14999 | 290.76 | 4281606 |
| 1730500800 | 290.74 | 0.89 | 0.31 | 289.57 | 292.67 | 287.19 | 5470853 |
| 1730414400 | 289.85 | -0.31 | -0.11 | 292.48 | 296.33999 | 289.62099 | 7966001 |
| 1730328000 | 290.16 | 8.28 | 2.94 | 292.33999 | 295.77999 | 288.33 | 9604399 |
| 1730241600 | 281.88 | -2.31 | -0.81 | 284.27 | 285.7 | 281.35 | 7525865 |
| 1730155200 | 284.19 | 2.46 | 0.87 | 282.04 | 284.64 | 281.52999 | 4304068 |
| 1729896000 | 281.73 | -1.49 | -0.53 | 284 | 285.08999 | 280.7801 | 4464043 |
| 1729809600 | 283.22 | -0.54 | -0.19 | 282 | 283.62 | 281.73 | 4680089 |
| 1729723200 | 283.76 | -1.03 | -0.36 | 285.77 | 286.055 | 283.52999 | 5249110 |
| 1729636800 | 284.79 | -2.06 | -0.72 | 284.68 | 286.52999 | 283.52999 | 5735502 |
| 1729550400 | 286.85 | -3.77 | -1.30 | 289.6 | 290.44 | 286.33 | 6312996 |
| 1729291200 | 290.62 | 0.23 | 0.08 | 289.89999 | 291.04 | 288.08 | 5343661 |
| 1729204800 | 290.39 | 2.87 | 1.00 | 288.17 | 290.93 | 287.61 | 8815220 |
| 1729118400 | 287.52 | 8.23 | 2.95 | 278.02999 | 287.6 | 278.02999 | 9442293 |
| 1729032000 | 279.29 | -1.39 | -0.50 | 281.14999 | 282.64 | 278.83 | 5806383 |
| 1728945600 | 280.68 | 2.84 | 1.02 | 279.27999 | 281.36989 | 277.99 | 3985109 |
| 1728686400 | 277.83999 | 0.37 | 0.13 | 276.5 | 278.8 | 275.37 | 4746319 |
| 1728600000 | 277.47 | 0.54 | 0.19 | 276.95 | 277.67 | 275.35 | 4062773 |
| 1728513600 | 276.93 | 1.97 | 0.72 | 275.3 | 277.49 | 274.42 | 4115523 |
| 1728427200 | 274.95999 | 1.17 | 0.43 | 274.57 | 276.1 | 273.42 | 4370677 |
| 1728340800 | 273.79 | -4.14 | -1.49 | 277.6 | 277.615 | 273.24 | 4336211 |
| 1728081600 | 277.93 | 1.07 | 0.39 | 277.69 | 278.44 | 275.1 | 4259967 |
| 1727995200 | 276.86 | -0.14 | -0.05 | 276.67 | 277.69 | 275.83999 | 3036230 |
| 1727908800 | 277 | -0.6 | -0.22 | 276.57 | 277.64 | 275.37 | 4741387 |
| 1727822400 | 277.6 | 2.65 | 0.96 | 276.52999 | 279.06 | 274.36 | 5778784 |
| 1727736000 | 274.95 | -0.22 | -0.08 | 275 | 275.69 | 273.2 | 5969943 |
| 1727476800 | 275.17 | 3.48 | 1.28 | 273.16 | 277.98 | 272.77999 | 6502130 |
| 1727390400 | 271.69 | 2.06 | 0.76 | 270.5 | 273.24 | 270 | 9550126 |
| 1727304000 | 269.63 | -3.15 | -1.15 | 274 | 274.25 | 268.23 | 11669524 |
| 1727217600 | 272.77999 | -15.85 | -5.49 | 280.33999 | 281 | 272.70999 | 13675302 |
| 1727131200 | 288.63 | 3.86 | 1.36 | 284.89999 | 288.88 | 284.62 | 6482730 |
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
