Premium
American Express Co. (AEC1)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 296.95 | 1.5 | 0.51 | 295.45 | 296.95 | 292.8 | 1882 |
| 1739482020 | 295.45 | -0.1 | -0.03 | 295.3 | 297.95 | 291.55 | 3264 |
| 1739395620 | 295.55 | -3.7 | -1.24 | 298.2 | 300.14999 | 293.64999 | 1722 |
| 1739309220 | 299.25 | -1.7 | -0.56 | 300.05 | 301.85 | 296.14999 | 10962 |
| 1739222820 | 300.95 | -6.4 | -2.08 | 308.45 | 309.3 | 297.95 | 2088 |
| 1738963620 | 307.35 | -0.05 | -0.02 | 308.45 | 311.95 | 306.25 | 1258 |
| 1738877220 | 307.39999 | -0.55 | -0.18 | 308.64999 | 311.95 | 306 | 2769 |
| 1738790820 | 307.95 | 3.6 | 1.18 | 302.55 | 308.25 | 301.85 | 1635 |
| 1738704420 | 304.35 | -2.75 | -0.90 | 307.25 | 307.3 | 302.05 | 942 |
| 1738618020 | 307.1 | 1.25 | 0.41 | 305 | 307.95 | 302 | 1144 |
| 1738358820 | 305.85 | 0.2 | 0.07 | 307.05 | 309.8 | 305.3 | 2007 |
| 1738272420 | 305.64999 | 3.15 | 1.04 | 304.14999 | 308.7 | 302.39999 | 2184 |
| 1738186020 | 302.5 | -1.5 | -0.49 | 304.45 | 307.2 | 302 | 2178 |
| 1738099620 | 304 | 4.75 | 1.59 | 303 | 304.8 | 298.1 | 2030 |
| 1738013220 | 299.25 | -4.95 | -1.63 | 304.45 | 309 | 296.64999 | 6439 |
| 1737754020 | 304.2 | -6.75 | -2.17 | 312.95 | 316 | 298.05 | 9414 |
| 1737667620 | 310.95 | 2.6 | 0.84 | 312.35 | 313.7 | 309.7 | 4869 |
| 1737581220 | 308.35 | 2.45 | 0.80 | 306.75 | 309.35 | 303.85 | 1626 |
| 1737494820 | 305.89999 | -2.1 | -0.68 | 305.64999 | 306.7 | 302.14999 | 1948 |
| 1737408420 | 308 | 4.4 | 1.45 | 304.75 | 308 | 303.05 | 2771 |
| 1737149220 | 303.6 | 2 | 0.66 | 301.95 | 306.95 | 301.95 | 1804 |
| 1737062820 | 301.6 | -3.1 | -1.02 | 303.05 | 305 | 301.55 | 2674 |
| 1736976420 | 304.7 | 13.65 | 4.69 | 291.14999 | 304.95 | 290.64999 | 2171 |
| 1736890020 | 291.05 | 0 | 0.00 | 291.95 | 294.25 | 288.8 | 1522 |
| 1736803620 | 291.05 | 4.25 | 1.48 | 286.05 | 291.05 | 282.7 | 3675 |
| 1736544420 | 286.8 | -6.75 | -2.30 | 295.2 | 295.2 | 286.8 | 1638 |
| 1736458020 | 293.55 | 0.75 | 0.26 | 294.7 | 296.05 | 292.7 | 1179 |
| 1736371620 | 292.8 | 0.45 | 0.15 | 291.2 | 295.7 | 290.64999 | 1739 |
| 1736285220 | 292.35 | 2.35 | 0.81 | 290.7 | 295 | 286.25 | 1085 |
| 1736198820 | 290 | -4.2 | -1.43 | 295.45 | 295.45 | 289.8 | 3606 |
| 1735939620 | 294.2 | 3.35 | 1.15 | 291.25 | 294.2 | 288.7 | 1300 |
| 1735853220 | 290.85 | 3.55 | 1.24 | 287.89999 | 292.3 | 285.75 | 2101 |
| 1735594020 | 287.3 | -0.4 | -0.14 | 288.89999 | 289.2 | 285.6 | 819 |
| 1735334820 | 287.7 | -0.25 | -0.09 | 289.75 | 291.8 | 287.7 | 1766 |
| 1734989220 | 287.95 | -0.15 | -0.05 | 288.1 | 290.5 | 284.39999 | 2801 |
| 1734730020 | 288.1 | 4.1 | 1.44 | 281.35 | 289.64999 | 278.2 | 10990 |
| 1734643620 | 284 | 6.1 | 2.20 | 279.05 | 285 | 275 | 3050 |
| 1734557220 | 277.89999 | -8.75 | -3.05 | 288.3 | 289.85 | 277 | 1479 |
| 1734470820 | 286.64999 | -2.35 | -0.81 | 289.5 | 289.7 | 285.05 | 1235 |
| 1734384420 | 289 | 1.1 | 0.38 | 286.6 | 289.45 | 286.55 | 3042 |
| 1734125220 | 287.89999 | 0.35 | 0.12 | 288.1 | 289.6 | 286.39999 | 1255 |
| 1734038820 | 287.55 | -1 | -0.35 | 288.1 | 289.89999 | 285.95 | 962 |
| 1733952420 | 288.55 | 0.1 | 0.03 | 287.39999 | 290.64999 | 285.75 | 1886 |
| 1733866020 | 288.45 | 6.95 | 2.47 | 279.6 | 289.75 | 279.5 | 2381 |
| 1733779620 | 281.5 | -5.75 | -2.00 | 289.64999 | 289.64999 | 280.05 | 2314 |
| 1733520420 | 287.25 | 2.1 | 0.74 | 283.05 | 288.45 | 282.64999 | 2026 |
| 1733434020 | 285.14999 | -3.6 | -1.25 | 288.85 | 289.2 | 284.45 | 1704 |
| 1733347620 | 288.75 | -0.5 | -0.17 | 289.45 | 289.75 | 285.5 | 2165 |
| 1733261220 | 289.25 | 1.9 | 0.66 | 286.85 | 289.45 | 286.5 | 1207 |
| 1733174820 | 287.35 | -1.05 | -0.36 | 289.3 | 292.8 | 286.35 | 3115 |
| 1732915620 | 288.39999 | -0.65 | -0.22 | 290.39999 | 292.35 | 288.25 | 3760 |
| 1732829220 | 289.05 | 2.05 | 0.71 | 289.8 | 293 | 287.64999 | 1872 |
| 1732742820 | 287 | -5.5 | -1.88 | 290.6 | 292.1 | 286.55 | 1292 |
| 1732656420 | 292.5 | 2.2 | 0.76 | 292.45 | 292.5 | 288 | 1820 |
| 1732570020 | 290.3 | 1.55 | 0.54 | 289 | 292.7 | 288.05 | 3512 |
| 1732310820 | 288.75 | 8.95 | 3.20 | 281.25 | 289.45 | 278.6 | 2802 |
| 1732224420 | 279.8 | 7.2 | 2.64 | 273.95 | 280.55 | 271.7 | 3086 |
| 1732138020 | 272.6 | 2.75 | 1.02 | 269.39999 | 272.89999 | 269.39999 | 1607 |
| 1732051620 | 269.85 | -0.1 | -0.04 | 270.95 | 271 | 265.05 | 1908 |
| 1731965220 | 269.95 | -2.6 | -0.95 | 273.35 | 273.6 | 268.3 | 2710 |
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
