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 | 4.35 | 1.50129421915 | 289.75 | 294.2 | 285.6 | 1562 | 289.04241357 | DE |
| 4 | 11.05 | 3.9039039039 | 283.05 | 294.2 | 275 | 2540 | 287.08337996 | DE |
| 12 | 45.9 | 18.4931506849 | 248.2 | 294.2 | 246 | 2519 | 273.71473541 | DE |
| 26 | 73.75 | 33.4694803721 | 220.35 | 294.2 | 201.65 | 2128 | 251.38538388 | DE |
| 52 | 123.1 | 71.9883040936 | 171 | 294.2 | 163.9 | 2152 | 227.04964206 | DE |
| 156 | 149.1 | 102.827586207 | 145 | 294.2 | 130 | 1233 | 194.77641363 | DE |
| 260 | 182.62 | 163.814137065 | 111.48 | 294.2 | 65.54 | 1451 | 150.9249733 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 3511 |
| 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 |
| 1731705960 | 272.55 | -2.5 | -0.91 | 273.05 | 276.3 | 268 | 5494 |
| 1731619560 | 275.05 | 2.25 | 0.82 | 273.3 | 275.1 | 272.05 | 1129 |
| 1731533160 | 272.8 | 1.6 | 0.59 | 272 | 274.3 | 270 | 3026 |
| 1731446820 | 271.2 | -3.65 | -1.33 | 276 | 278.05 | 271 | 2993 |
| 1731360420 | 274.85 | 6.85 | 2.56 | 269.64999 | 276.25 | 269.45 | 3225 |
| 1731101220 | 268 | 2.3 | 0.87 | 267.14999 | 270 | 265.2 | 1323 |
| 1731014760 | 265.7 | -9.65 | -3.50 | 274.55 | 275.95 | 264.3 | 2965 |
| 1730928360 | 275.35 | 24.35 | 9.70 | 260.5 | 276.14999 | 257.5 | 7154 |
| 1730841960 | 251 | 1.5 | 0.60 | 249.6 | 252.6 | 247.3 | 697 |
| 1730755560 | 249.5 | -2.45 | -0.97 | 251.2 | 251.6 | 248.5 | 977 |
| 1730496360 | 251.95 | 3.25 | 1.31 | 249.45 | 253.1 | 246 | 1909 |
| 1730409960 | 248.7 | -4.1 | -1.62 | 251.85 | 252.55 | 247.55 | 2027 |
| 1730323560 | 252.8 | 2.6 | 1.04 | 250.05 | 253.75 | 249.05 | 903 |
| 1730237160 | 250.2 | -1.35 | -0.54 | 251.45 | 251.95 | 250.05 | 1778 |
| 1730150760 | 251.55 | 3.65 | 1.47 | 249.45 | 251.55 | 247.05 | 914 |
| 1729888020 | 247.9 | -1.15 | -0.46 | 249.95 | 251.35 | 247.1 | 2377 |
| 1729801560 | 249.05 | -2.15 | -0.86 | 251.45 | 252.35 | 248.95 | 1293 |
| 1729715160 | 251.2 | -1.2 | -0.48 | 251.95 | 253.5 | 249.7 | 1512 |
| 1729628760 | 252.4 | 2.2 | 0.88 | 251.3 | 252.55 | 248.55 | 3251 |
| 1729542360 | 250.2 | -4.35 | -1.71 | 255.7 | 256.35 | 249.4 | 3027 |
| 1729283160 | 254.55 | -9.55 | -3.62 | 268.39999 | 269.95 | 248.05 | 8802 |
| 1729196760 | 264.1 | 4.6 | 1.77 | 259.95 | 264.3 | 258.55 | 2336 |
| 1729110360 | 259.5 | 4.9 | 1.92 | 254.05 | 259.5 | 253.8 | 3026 |
| 1729023960 | 254.6 | 0 | 0.00 | 254.95 | 258.05 | 254.05 | 1929 |
| 1728937620 | 254.6 | 1.5 | 0.59 | 252.95 | 255.25 | 252.25 | 2639 |
| 1728678360 | 253.1 | 5.4 | 2.18 | 248.2 | 253.15 | 247.1 | 1196 |
| 1728591960 | 247.7 | 1.15 | 0.47 | 248.1 | 249.4 | 247 | 608 |
| 1728505560 | 246.55 | 1.95 | 0.80 | 245.75 | 247.75 | 243.85 | 1435 |
| 1728419160 | 244.6 | -4.85 | -1.94 | 249 | 249.6 | 243.2 | 3159 |
| 1728332760 | 249.45 | -1.55 | -0.62 | 251.45 | 251.45 | 247.2 | 2118 |
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
