Premium
Abbvie Inc (4AB)
TG
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 | -0.2 | -0.127713920817 | 156.6 | 157.6 | 147.4 | 5987 | 150.8315574 | DE |
| 4 | -30.2 | -16.1843515541 | 186.6 | 196.28 | 147.4 | 6306 | 166.72664971 | DE |
| 12 | -11.48 | -6.8382177746 | 167.88 | 204.5 | 42.4 | 4474 | 179.49266992 | DE |
| 26 | -18.34 | -10.4955934531 | 174.74 | 204.5 | 42.4 | 4260 | 174.40165043 | DE |
| 52 | -1.14 | -0.723625745842 | 157.54 | 204.5 | 42.4 | 3170 | 170.7701879 | DE |
| 156 | 13.7 | 9.60056061668 | 142.7 | 204.5 | 42.4 | 2133 | 156.98179312 | DE |
| 260 | 80 | 104.712041885 | 76.4 | 204.5 | 42.4 | 1963 | 137.22946044 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745440020 | 156.4 | 4 | 2.62 | 154.19999 | 156.6 | 152.6 | 3317 |
| 1745353620 | 152.4 | 0.2 | 0.13 | 148.4 | 152.4 | 147.4 | 4434 |
| 1744921620 | 152.19999 | 2.4 | 1.60 | 151.8 | 154.4 | 150.19999 | 2916 |
| 1744835220 | 149.8 | -7.8 | -4.95 | 156.6 | 157.6 | 148.8 | 10610 |
| 1744748820 | 157.6 | -0.18 | -0.11 | 156.6 | 159 | 156 | 2968 |
| 1744662420 | 157.78 | 3.46 | 2.24 | 155.68 | 158.47998 | 154.96 | 4870 |
| 1744403220 | 154.32 | 0.22 | 0.14 | 155 | 156.41999 | 149.1 | 4679 |
| 1744316820 | 154.1 | -10.58 | -6.42 | 166 | 167 | 147.62 | 7380 |
| 1744230420 | 164.68 | 4.48 | 2.80 | 158.16 | 164.68 | 148.02 | 6947 |
| 1744144020 | 160.19999 | -9.48 | -5.59 | 172.24 | 173.36 | 158 | 5532 |
| 1744057620 | 169.68 | -0.54 | -0.32 | 163.22 | 171.69999 | 157 | 29528 |
| 1743798420 | 170.22 | -12.78 | -6.98 | 181.4 | 182.2 | 170.22 | 10415 |
| 1743712020 | 183 | -5 | -2.66 | 185.02 | 189.78 | 182.16 | 6229 |
| 1743625620 | 188 | -3.7 | -1.93 | 191.46 | 191.5 | 185.16 | 1185 |
| 1743539220 | 191.7 | -1.48 | -0.77 | 192.94 | 196.28 | 191.58 | 2337 |
| 1743452820 | 193.18 | 3.38 | 1.78 | 189.9 | 195.14 | 188 | 2974 |
| 1743197220 | 189.8 | 2.3 | 1.23 | 187.94 | 190.04 | 186.2 | 1382 |
| 1743110820 | 187.5 | 0.54 | 0.29 | 187.34 | 188.7 | 186.48 | 1317 |
| 1743024420 | 186.96 | 0.64 | 0.34 | 186.6 | 188.24 | 182.22 | 3700 |
| 1742938020 | 186.32 | -7.1 | -3.67 | 194.52 | 194.86 | 184.54 | 3545 |
| 1742851620 | 193.42 | -0.42 | -0.22 | 194.94 | 195.14 | 192.16 | 3095 |
| 1742592420 | 193.84 | -1.64 | -0.84 | 195.64 | 195.64 | 193.3 | 1210 |
| 1742506020 | 195.48 | 1.02 | 0.52 | 195.36 | 196.7 | 194.6 | 1632 |
| 1742419620 | 194.46 | -1.18 | -0.60 | 196.1 | 196.68 | 193.96 | 1801 |
| 1742333220 | 195.64 | -0.56 | -0.29 | 196.64 | 197.32 | 194.28 | 1308 |
| 1742246820 | 196.2 | 2.04 | 1.05 | 193.94 | 197.18 | 192.8 | 2536 |
| 1741987620 | 194.16 | -0.94 | -0.48 | 195.84 | 196.24 | 191.16 | 1590 |
| 1741901220 | 195.1 | 0.62 | 0.32 | 194.54 | 196.7 | 193.94 | 2004 |
| 1741814820 | 194.48 | -0.82 | -0.42 | 195.48 | 196.84 | 192.42 | 1997 |
| 1741728420 | 195.3 | -5.2 | -2.59 | 199.98 | 200.9 | 194.52 | 8909 |
| 1741642020 | 200.5 | 3.08 | 1.56 | 197.84 | 201.8 | 191.42 | 4594 |
| 1741382820 | 197.42 | 2.26 | 1.16 | 195.44 | 198 | 192.72 | 7570 |
| 1741296420 | 195.16 | -0.86 | -0.44 | 195.2 | 196.36 | 193.02 | 3659 |
| 1741210020 | 196.02 | -0.28 | -0.14 | 196.76 | 197.22 | 192.44 | 3622 |
| 1741123620 | 196.3 | -5.4 | -2.68 | 201.75 | 204.5 | 195.58 | 5948 |
| 1741037220 | 201.7 | 1.7 | 0.85 | 201.5 | 202.35 | 198.48 | 4924 |
| 1740778020 | 200 | 2.78 | 1.41 | 197.56 | 200 | 196.24 | 4968 |
| 1740691620 | 197.22 | 3.2 | 1.65 | 194.48 | 198.4 | 193.38 | 3168 |
| 1740605220 | 194.02 | 0.16 | 0.08 | 195.24 | 195.96 | 192.16 | 1579 |
| 1740518820 | 193.86 | -1.06 | -0.54 | 194.44 | 195.7 | 192.64 | 7627 |
| 1740432420 | 194.92 | 2.12 | 1.10 | 193.58 | 196 | 191.88 | 2460 |
| 1740173220 | 192.8 | 1.2 | 0.63 | 190.54 | 194.5 | 190.08 | 3326 |
| 1740086820 | 191.6 | 2.14 | 1.13 | 189.34 | 191.68 | 187.2 | 2182 |
| 1740000420 | 189.46 | 0.98 | 0.52 | 187.32 | 189.94 | 187.32 | 2665 |
| 1739914020 | 188.48 | 4 | 2.17 | 184.98 | 188.48 | 182.02 | 3844 |
| 1739827620 | 184.48 | 0.06 | 0.03 | 184.48 | 184.66 | 183.9 | 1995 |
| 1739568420 | 184.42 | -0.74 | -0.40 | 185.1 | 186.06 | 183.94 | 1759 |
| 1739482020 | 185.16 | -0.2 | -0.11 | 185.72 | 186.8 | 184.92 | 2403 |
| 1739395620 | 185.36 | 0.76 | 0.41 | 184.7 | 187.26 | 184.24 | 3397 |
| 1739309220 | 184.6 | 0.1 | 0.05 | 184.02 | 185.24 | 182.36 | 1638 |
| 1739222820 | 184.5 | -0.28 | -0.15 | 184.94 | 185.92 | 183.64 | 1610 |
| 1738963620 | 184.78 | -1.46 | -0.78 | 185.44 | 186.94 | 184.36 | 1729 |
| 1738877220 | 186.24 | 2.14 | 1.16 | 185.48 | 187 | 183.82 | 2204 |
| 1738790820 | 184.1 | 0.86 | 0.47 | 182.84 | 185.48 | 181.62 | 3819 |
| 1738704420 | 183.24 | -2.02 | -1.09 | 185.08 | 185.08 | 180.18 | 6033 |
| 1738618020 | 185.26 | 8.08 | 4.56 | 42.4 | 186.26 | 42.4 | 9464 |
| 1738358820 | 177.18 | 8.58 | 5.09 | 169 | 183.4 | 168.6 | 8738 |
| 1738272420 | 168.6 | 0.18 | 0.11 | 168.9 | 170.38 | 167.4 | 4715 |
| 1738186020 | 168.41999 | 0.54 | 0.32 | 167.88 | 169.8 | 167.26 | 2873 |
| 1738099620 | 167.88 | -0.98 | -0.58 | 168.69999 | 170.4 | 167.63999 | 2107 |
| 1738013220 | 168.86 | 6.2 | 3.81 | 162.4 | 168.96 | 161.41999 | 7602 |
| 1737754020 | 162.66 | -0.34 | -0.21 | 163.54 | 163.54 | 161.4 | 1673 |
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
