Premium
Meta Platforms Inc (FB2A)
TG
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 | 10.6 | 1.54744525547 | 685 | 699.3 | 684.2 | 13175 | 695.07837083 | DE |
| 4 | 99.6 | 16.711409396 | 596 | 699.3 | 576.9 | 19926 | 647.46333234 | DE |
| 12 | 158 | 29.3898809524 | 537.6 | 699.3 | 529.29999 | 16244 | 611.00246178 | DE |
| 26 | 213.45 | 44.2704552525 | 482.15 | 699.3 | 449.7 | 14744 | 560.46694983 | DE |
| 52 | 263.85 | 61.1117544876 | 431.75 | 699.3 | 386.55 | 17869 | 493.09770032 | DE |
| 156 | 502.64 | 260.489220564 | 192.96 | 699.3 | 89.27 | 24662 | 269.14539957 | DE |
| 260 | 497.62 | 251.348621073 | 197.98 | 699.3 | 89.27 | 21745 | 255.63658115 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739482020 | 696.7 | -1.3 | -0.19 | 696.9 | 699.1 | 688.8 | 14831 |
| 1739395620 | 698 | 4.1 | 0.59 | 693 | 699.3 | 688.5 | 9686 |
| 1739309220 | 693.9 | -1.9 | -0.27 | 696 | 698.3 | 687.5 | 11169 |
| 1739222820 | 695.8 | 3.9 | 0.56 | 695 | 699.1 | 690.3 | 14554 |
| 1738963620 | 691.9 | 6.6 | 0.96 | 685 | 699.3 | 684.2 | 15634 |
| 1738877220 | 685.29999 | 8 | 1.18 | 678.7 | 693.2 | 678.1 | 12691 |
| 1738790820 | 677.29999 | -0.6 | -0.09 | 674.2 | 689 | 671.2 | 12613 |
| 1738704420 | 677.9 | 0.2 | 0.03 | 679.2 | 682 | 668.7 | 13892 |
| 1738618020 | 677.7 | 13.7 | 2.06 | 660 | 684.9 | 653.1 | 24141 |
| 1738358820 | 664 | 2.7 | 0.41 | 663.79999 | 679.7 | 660.6 | 20960 |
| 1738272420 | 661.29999 | 10.6 | 1.63 | 666 | 681.2 | 648.4 | 35885 |
| 1738186020 | 650.7 | 4.6 | 0.71 | 650.6 | 654.9 | 640.1 | 25587 |
| 1738099620 | 646.1 | 17.7 | 2.82 | 632.29999 | 654 | 629.29999 | 22450 |
| 1738013220 | 628.4 | 11.6 | 1.88 | 601.9 | 632.5 | 576.9 | 58246 |
| 1737754020 | 616.79999 | 6.5 | 1.07 | 609.9 | 620.2 | 596 | 15272 |
| 1737667620 | 610.29999 | 11.9 | 1.99 | 599.79999 | 610.4 | 596.7 | 15165 |
| 1737581220 | 598.4 | 7.3 | 1.23 | 598.4 | 608.2 | 593.79999 | 30902 |
| 1737494820 | 591.1 | -2.9 | -0.49 | 592.2 | 597 | 586.2 | 9911 |
| 1737408420 | 594 | -2.3 | -0.39 | 595 | 600.9 | 591 | 16278 |
| 1737149220 | 596.29999 | 2.6 | 0.44 | 596 | 607.29999 | 586 | 18645 |
| 1737062820 | 593.7 | -5 | -0.84 | 596.5 | 599.1 | 590.1 | 13022 |
| 1736976420 | 598.7 | 22.3 | 3.87 | 579.5 | 604.29999 | 577 | 15561 |
| 1736890020 | 576.4 | -18.6 | -3.13 | 592 | 596 | 571.7 | 14661 |
| 1736803620 | 595 | -7.7 | -1.28 | 600.7 | 602.5 | 586.79999 | 18246 |
| 1736544420 | 602.7 | 13.1 | 2.22 | 590 | 614.9 | 582.9 | 12032 |
| 1736458020 | 589.6 | -1.9 | -0.32 | 591.4 | 592.79999 | 580.5 | 14022 |
| 1736371620 | 591.5 | -5.8 | -0.97 | 598 | 601.6 | 586.79999 | 13296 |
| 1736285220 | 597.29999 | -9.4 | -1.55 | 607.1 | 610.29999 | 586.7 | 18707 |
| 1736198820 | 606.7 | 19.5 | 3.32 | 588.9 | 607.29999 | 583.5 | 16457 |
| 1735939620 | 587.2 | 3.2 | 0.55 | 588.29999 | 591.5 | 579.5 | 12612 |
| 1735853220 | 584 | 15.8 | 2.78 | 567.79999 | 587 | 566.6 | 22593 |
| 1735594020 | 568.2 | -5.6 | -0.98 | 574 | 575.29999 | 568 | 8816 |
| 1735334820 | 573.79999 | -3.4 | -0.59 | 579 | 579.9 | 566.1 | 12184 |
| 1734989220 | 577.2 | 16.3 | 2.91 | 569.9 | 577.4 | 564.6 | 11589 |
| 1734730020 | 560.9 | -13.3 | -2.32 | 572.5 | 578.2 | 559.6 | 22544 |
| 1734643620 | 574.2 | -2 | -0.35 | 578.1 | 587 | 573.79999 | 11999 |
| 1734557220 | 576.2 | -15.5 | -2.62 | 590.9 | 597.79999 | 575.79999 | 12624 |
| 1734470820 | 591.7 | -1.5 | -0.25 | 593.5 | 601.5 | 587.2 | 10453 |
| 1734384420 | 593.2 | 0.5 | 0.08 | 591.79999 | 601.79999 | 589.1 | 12762 |
| 1734125220 | 592.7 | -10.8 | -1.79 | 600 | 600.79999 | 588 | 16303 |
| 1734038820 | 603.5 | 0.4 | 0.07 | 601.79999 | 607.9 | 597.7 | 14452 |
| 1733952420 | 603.1 | 14.8 | 2.52 | 589.79999 | 608 | 588.2 | 15743 |
| 1733866020 | 588.29999 | 6.4 | 1.10 | 578.6 | 595.4 | 578.6 | 15271 |
| 1733779620 | 581.9 | -8.9 | -1.51 | 592.79999 | 593.9 | 572.5 | 14780 |
| 1733520420 | 590.79999 | 16.3 | 2.84 | 576 | 595.29999 | 573.1 | 18031 |
| 1733434020 | 574.5 | -9.4 | -1.61 | 582 | 585 | 573.4 | 13360 |
| 1733347620 | 583.9 | -0.4 | -0.07 | 584.5 | 589.4 | 575 | 22704 |
| 1733261220 | 584.29999 | 19.6 | 3.47 | 565 | 584.5 | 562.1 | 19153 |
| 1733174820 | 564.7 | 21.1 | 3.88 | 544.9 | 567.2 | 544.1 | 21483 |
| 1732915620 | 543.6 | 1.9 | 0.35 | 540.29999 | 548 | 538 | 8129 |
| 1732829220 | 541.7 | 4.1 | 0.76 | 540.1 | 543.4 | 539.79999 | 4970 |
| 1732742820 | 537.6 | -9.6 | -1.75 | 546.6 | 547.9 | 533.2 | 6887 |
| 1732656420 | 547.2 | 8.3 | 1.54 | 540 | 550.9 | 536.2 | 8728 |
| 1732570020 | 538.9 | 2.4 | 0.45 | 535.9 | 543.9 | 529.29999 | 11344 |
| 1732310820 | 536.5 | -0.6 | -0.11 | 537.6 | 543.4 | 533.6 | 9415 |
| 1732224420 | 537.1 | 0.1 | 0.02 | 535.7 | 542.9 | 521.7 | 11516 |
| 1732138020 | 537 | 7.2 | 1.36 | 530 | 538 | 526.7 | 12045 |
| 1732051620 | 529.79999 | 6.4 | 1.22 | 523.6 | 529.79999 | 518.1 | 9741 |
| 1731965220 | 523.4 | -3 | -0.57 | 528.4 | 530.2 | 520.7 | 10882 |
| 1731705960 | 526.4 | -21.9 | -3.99 | 543.5 | 543.5 | 523 | 19134 |
| 1731619560 | 548.29999 | -0.5 | -0.09 | 547.1 | 552.9 | 543.79999 | 13584 |
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
