Premium
ServiceNow Inc (4S0)
TG
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 | -13.8 | -1.30090497738 | 1060.8 | 1081 | 1010.2 | 1154 | 1046.16131755 | DE |
| 4 | 27.6 | 2.70747498529 | 1019.4 | 1103.5999 | 980.9 | 921 | 1045.78699369 | DE |
| 12 | 257.9 | 32.6828031935 | 789.1 | 1103.5999 | 777.7 | 757 | 957.26943119 | DE |
| 26 | 346.8 | 49.528706084 | 700.2 | 1103.5999 | 650 | 710 | 848.85428504 | DE |
| 52 | 414.4 | 65.5074296554 | 632.6 | 1103.5999 | 587.1 | 839 | 760.2659052 | DE |
| 156 | 476.6 | 83.5553997195 | 570.4 | 1103.5999 | 335.95 | 485 | 642.94122116 | DE |
| 260 | 604.4 | 136.556710348 | 442.6 | 1103.5999 | 335.95 | 455 | 606.59677792 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 1045 | 9 | 0.87 | 1030.2 | 1057 | 1010.2 | 3084 |
| 1734643620 | 1036 | 8 | 0.78 | 1023.2 | 1042.2 | 1015 | 454 |
| 1734557220 | 1028 | -35.4 | -3.33 | 1057.8 | 1069.8 | 1022.2 | 1094 |
| 1734470820 | 1063.4 | -11.2 | -1.04 | 1076 | 1077.4 | 1059 | 389 |
| 1734384420 | 1074.5999 | 5.8 | 0.54 | 1060.8 | 1081 | 1060.2 | 751 |
| 1734125220 | 1068.8 | -29 | -2.64 | 1103.5999 | 1103.5999 | 1062.2 | 1794 |
| 1734038820 | 1097.8 | 5.2 | 0.48 | 1092 | 1097.8 | 1079 | 407 |
| 1733952420 | 1092.5999 | 22.8 | 2.13 | 1075.5999 | 1103.4 | 1071.5999 | 1003 |
| 1733866020 | 1069.8 | 5.2 | 0.49 | 1061.4 | 1093 | 1054.5999 | 963 |
| 1733779620 | 1064.5999 | -1.6 | -0.15 | 1068.4 | 1071.2 | 1045.4 | 1276 |
| 1733520420 | 1066.2 | 7.6 | 0.72 | 1067.2 | 1077.4 | 1059.4 | 770 |
| 1733434020 | 1058.5999 | -10 | -0.94 | 1061 | 1072.5999 | 1051 | 912 |
| 1733347620 | 1068.5999 | 62 | 6.16 | 1000.2 | 1072.2 | 1000.2 | 991 |
| 1733261220 | 1006.6 | 6.4 | 0.64 | 998.2 | 1006.6 | 986.1 | 441 |
| 1733174820 | 1000.2 | 5.3 | 0.53 | 1005 | 1007.4 | 995 | 1262 |
| 1732915620 | 994.9 | 8 | 0.81 | 981.2 | 997.8 | 980.9 | 649 |
| 1732829220 | 986.9 | 4.2 | 0.43 | 992.1 | 993.2 | 986.7 | 484 |
| 1732742820 | 982.7 | -36.7 | -3.60 | 1019.2 | 1019.2 | 982.7 | 493 |
| 1732656420 | 1019.4 | 15.2 | 1.51 | 1008.4 | 1024.8 | 999.1 | 601 |
| 1732570020 | 1004.2 | -14.8 | -1.45 | 1019.4 | 1020.4 | 1001.6 | 611 |
| 1732310820 | 1019 | 18.6 | 1.86 | 1006.6 | 1020.4 | 997.8 | 649 |
| 1732224420 | 1000.4 | 40.2 | 4.19 | 964.1 | 1004 | 961.1 | 1164 |
| 1732138020 | 960.2 | -8.2 | -0.85 | 966.6 | 978 | 958.2 | 299 |
| 1732051620 | 968.4 | 12.9 | 1.35 | 952.9 | 968.4 | 938.6 | 511 |
| 1731965220 | 955.5 | -6.7 | -0.70 | 965.1 | 970.3 | 948 | 522 |
| 1731705960 | 962.2 | -26.8 | -2.71 | 977.5 | 979.7 | 951.1 | 847 |
| 1731619560 | 989 | -6.5 | -0.65 | 987.4 | 1002.4 | 981 | 781 |
| 1731533160 | 995.5 | 4.4 | 0.44 | 989.4 | 1005 | 982.5 | 801 |
| 1731446820 | 991.1 | 19 | 1.95 | 976 | 992.1 | 972.3 | 801 |
| 1731360420 | 972.1 | 29.4 | 3.12 | 948.2 | 974.2 | 944.6 | 1225 |
| 1731101220 | 942.7 | 0.2 | 0.02 | 940.7 | 949.9 | 937.7 | 874 |
| 1731014760 | 942.5 | 18.5 | 2.00 | 930.4 | 946.9 | 923 | 558 |
| 1730928360 | 924 | 35.1 | 3.95 | 909.4 | 934.9 | 901.1 | 1443 |
| 1730841960 | 888.9 | 12.1 | 1.38 | 880.9 | 891.7 | 876.6 | 626 |
| 1730755560 | 876.8 | 8 | 0.92 | 870 | 880.5 | 859.8 | 850 |
| 1730496360 | 868.8 | 10.4 | 1.21 | 857.9 | 875.6 | 857.9 | 226 |
| 1730409960 | 858.4 | -13.4 | -1.54 | 873.9 | 873.9 | 853.6 | 234 |
| 1730323560 | 871.8 | -8.8 | -1.00 | 880.6 | 891.5 | 871.8 | 611 |
| 1730237160 | 880.6 | 9 | 1.03 | 877.2 | 886.6 | 871.5 | 412 |
| 1730150760 | 871.6 | -11 | -1.25 | 888.5 | 891.4 | 871.6 | 444 |
| 1729888020 | 882.6 | 0.1 | 0.01 | 886 | 893 | 879.2 | 752 |
| 1729801560 | 882.5 | 40.1 | 4.76 | 834.9 | 904.9 | 832.1 | 1217 |
| 1729715160 | 842.4 | -7.2 | -0.85 | 849.8 | 853.7 | 836.2 | 908 |
| 1729628760 | 849.6 | 3.5 | 0.41 | 852.4 | 856.9 | 844.1 | 763 |
| 1729542360 | 846.1 | -4.2 | -0.49 | 848.7 | 849.8 | 817 | 645 |
| 1729283160 | 850.3 | -0.9 | -0.11 | 849.7 | 856.7 | 845.1 | 505 |
| 1729196760 | 851.2 | 4.5 | 0.53 | 848 | 860 | 845.1 | 642 |
| 1729110360 | 846.7 | -6.7 | -0.79 | 852.4 | 856.1 | 836.7 | 365 |
| 1729023960 | 853.4 | -12.2 | -1.41 | 868.8 | 869.9 | 851.4 | 496 |
| 1728937620 | 865.6 | 5.1 | 0.59 | 860.5 | 869.9 | 857.5 | 883 |
| 1728678360 | 860.5 | -3.5 | -0.41 | 862 | 865.1 | 857.1 | 670 |
| 1728591960 | 864 | 8.5 | 0.99 | 859.1 | 869 | 853.2 | 379 |
| 1728505560 | 855.5 | 14.5 | 1.72 | 837.9 | 855.6 | 835.6 | 517 |
| 1728419160 | 841 | 18.7 | 2.27 | 822.7 | 846.8 | 822.1 | 389 |
| 1728332760 | 822.3 | -11.7 | -1.40 | 835.9 | 841.2 | 822.3 | 556 |
| 1728073560 | 834 | 28.9 | 3.59 | 810.7 | 834 | 808.1 | 707 |
| 1727987220 | 805.1 | 5.3 | 0.66 | 794.9 | 808.7 | 789.3 | 521 |
| 1727900820 | 799.8 | 10.7 | 1.36 | 780 | 801.2 | 777.7 | 713 |
| 1727814420 | 789.1 | -11.1 | -1.39 | 803.8 | 813 | 785 | 443 |
| 1727728020 | 800.2 | 14.3 | 1.82 | 789.1 | 800.2 | 780 | 1021 |
| 1727468760 | 785.9 | -0.1 | -0.01 | 793.4 | 794.1 | 785.9 | 465 |
| 1727382360 | 786 | -13.9 | -1.74 | 798 | 805 | 781.1 | 960 |
| 1727295960 | 799.9 | -26.4 | -3.19 | 818.6 | 823 | 790.8 | 1162 |
| 1727209560 | 826.3 | -8 | -0.96 | 835.7 | 838.2 | 816.8 | 591 |
| 1727123160 | 834.3 | -5.7 | -0.68 | 845 | 848.7 | 832.8 | 916 |
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
