Premium
Adobe Inc (ADBE34)
BOV
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 | -1.89 | -3.2614322692 | 57.95 | 58.73 | 53.91 | 16622 | 57.91143632 | DR |
| 4 | -2.06 | -3.54439091535 | 58.12 | 67.4 | 53.91 | 9500 | 61.02771271 | DR |
| 12 | -0.7 | -1.23326286117 | 56.76 | 67.4 | 53.47 | 8507 | 59.10119853 | DR |
| 26 | -1.07 | -1.87292140732 | 57.13 | 67.4 | 53.47 | 8051 | 59.57183822 | DR |
| 52 | -2.74 | -4.65986394558 | 58.8 | 67.4 | 45.46 | 9570 | 55.98761491 | DR |
| 156 | -6.56 | -10.4758862983 | 62.62 | 67.4 | 28.12 | 18453 | 45.77851507 | DR |
| 260 | -209.14 | -78.8612368024 | 265.2 | 587.5 | 28.12 | 17201 | 56.30711284 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734557400 | 55.48 | -1.75 | -3.06 | 56 | 56.49 | 55.18 | 5847 |
| 1734470940 | 57.23 | 0.06 | 0.10 | 56.6 | 57.39 | 55.14 | 6643 |
| 1734384540 | 57.17 | -0.79 | -1.36 | 56.12 | 57.22 | 56.09 | 12952 |
| 1734125340 | 57.96 | -0.53 | -0.91 | 58.48 | 58.48 | 55.2 | 9466 |
| 1734039000 | 58.49 | -5.86 | -9.11 | 57.95 | 58.73 | 56.7 | 48200 |
| 1733952540 | 64.349999 | -0.66 | -1.02 | 65.01 | 66.64 | 64.349999 | 7549 |
| 1733866140 | 65.01 | -2.19 | -3.26 | 65.849999 | 66.79 | 65.01 | 3812 |
| 1733779740 | 67.2 | 0.22 | 0.33 | 66.959999 | 67.35 | 66.36 | 4200 |
| 1733520600 | 66.98 | 2.65 | 4.12 | 64.61 | 67.4 | 64.61 | 12471 |
| 1733434200 | 64.33 | -0.73 | -1.12 | 64.4 | 64.86 | 63.24 | 14480 |
| 1733347800 | 65.06 | 2.26 | 3.60 | 64.019999 | 65.15 | 63.69 | 18008 |
| 1733261340 | 62.8 | 0.52 | 0.83 | 62.68 | 62.8 | 61.5 | 2743 |
| 1733174940 | 62.28 | 0.18 | 0.29 | 62.36 | 63 | 62.04 | 6920 |
| 1732915740 | 62.1 | 0.81 | 1.32 | 61.3 | 66.489999 | 61.28 | 9167 |
| 1732829400 | 61.29 | -0.01 | -0.02 | 61 | 61.29 | 61 | 48 |
| 1732743000 | 61.3 | 0 | 0.00 | 61.3 | 61.3 | 59.36 | 4354 |
| 1732656600 | 61.3 | 1.1 | 1.83 | 60.4 | 61.3 | 59.98 | 7403 |
| 1732570140 | 60.2 | 0.6 | 1.01 | 59.88 | 60.38 | 59.56 | 2155 |
| 1732310940 | 59.6 | 1.07 | 1.83 | 58.53 | 59.6 | 58.53 | 6798 |
| 1732224600 | 58.53 | 0.81 | 1.40 | 58.12 | 59.16 | 57.58 | 6782 |
| 1732051800 | 57.72 | 0.24 | 0.42 | 57.3 | 57.91 | 57.07 | 2319 |
| 1731965340 | 57.48 | -3.91 | -6.37 | 59.54 | 59.54 | 57.06 | 19549 |
| 1731619800 | 61.39 | -0.53 | -0.86 | 60.68 | 62.03 | 60.55 | 976 |
| 1731533400 | 61.92 | 1.3 | 2.14 | 60.62 | 62.63 | 60.24 | 29901 |
| 1731446940 | 60.62 | 2.35 | 4.03 | 58.04 | 61.05 | 58.04 | 59744 |
| 1731360540 | 58.27 | 1.55 | 2.73 | 57.79 | 58.56 | 57.21 | 12254 |
| 1731101400 | 56.72 | -0.35 | -0.61 | 57.2 | 57.85 | 56.72 | 2792 |
| 1731014940 | 57.07 | -0.05 | -0.09 | 57.56 | 57.56 | 56.19 | 55913 |
| 1730928600 | 57.12 | 1.14 | 2.04 | 56.88 | 57.9 | 56.88 | 3784 |
| 1730842200 | 55.98 | 0.33 | 0.59 | 55.76 | 56.16 | 55.6 | 531 |
| 1730755800 | 55.65 | -0.55 | -0.98 | 56.2 | 56.21 | 55.35 | 1955 |
| 1730496600 | 56.2 | 0.4 | 0.72 | 55.38 | 56.87 | 55.37 | 7496 |
| 1730410200 | 55.8 | -0.05 | -0.09 | 54.73 | 56.1 | 54.73 | 3681 |
| 1730323800 | 55.85 | -0.05 | -0.09 | 55.89 | 56.77 | 55.85 | 8466 |
| 1730237340 | 55.9 | 0.82 | 1.49 | 55.64 | 55.9 | 54.89 | 3208 |
| 1730151000 | 55.08 | -0.35 | -0.63 | 54.54 | 55.68 | 54.54 | 2013 |
| 1729891800 | 55.43 | 0.48 | 0.87 | 55.5 | 55.6 | 55.04 | 6260 |
| 1729805400 | 54.95 | -3.27 | -5.62 | 55.38 | 55.68 | 54.74 | 20778 |
| 1729719000 | 58.22 | -0.04 | -0.07 | 58.24 | 58.24 | 55.2 | 4763 |
| 1729632600 | 58.26 | 1.84 | 3.26 | 56.44 | 58.26 | 55.72 | 548 |
| 1729546140 | 56.42 | -0.58 | -1.02 | 57.57 | 57.57 | 56.42 | 5298 |
| 1729287000 | 57 | -1.29 | -2.21 | 57 | 57 | 55.9 | 9643 |
| 1729200540 | 58.29 | 1.59 | 2.80 | 57.27 | 58.29 | 56.22 | 167 |
| 1729114140 | 56.7 | -0.94 | -1.63 | 56.51 | 57.12 | 56.51 | 1833 |
| 1729027740 | 57.64 | 0.46 | 0.80 | 56.48 | 58.35 | 56.48 | 1161 |
| 1728941340 | 57.18 | 1.11 | 1.98 | 56.64 | 57.64 | 56.52 | 4284 |
| 1728682200 | 56.07 | -0.23 | -0.41 | 56.87 | 57.26 | 55.76 | 4352 |
| 1728595740 | 56.3 | 1.25 | 2.27 | 55.61 | 56.62 | 54.73 | 943 |
| 1728509400 | 55.05 | 0.17 | 0.31 | 55.43 | 55.5 | 55 | 953 |
| 1728422940 | 54.88 | 1.41 | 2.64 | 53.5 | 55.26 | 53.5 | 1788 |
| 1728336600 | 53.47 | -2.01 | -3.62 | 55.34 | 55.34 | 53.47 | 5349 |
| 1728077400 | 55.48 | -3.32 | -5.65 | 55.68 | 55.68 | 55.12 | 3815 |
| 1727991000 | 58.8 | 3.35 | 6.04 | 55.45 | 58.8 | 54.96 | 516 |
| 1727904540 | 55.45 | 0.45 | 0.82 | 54.8 | 55.45 | 54.6 | 797 |
| 1727818200 | 55 | -1.45 | -2.57 | 56.15 | 56.17 | 55 | 1183 |
| 1727731800 | 56.45 | 0.35 | 0.62 | 55.89 | 56.45 | 55.8 | 1215 |
| 1727472600 | 56.1 | -0.23 | -0.41 | 56.44 | 56.44 | 55.82 | 2510 |
| 1727386140 | 56.33 | -0.43 | -0.76 | 56.76 | 56.88 | 55.77 | 10692 |
| 1727299740 | 56.76 | -0.67 | -1.17 | 57.06 | 57.06 | 56.63 | 127 |
| 1727213400 | 57.43 | -1.07 | -1.83 | 57.82 | 57.82 | 57.14 | 13012 |
| 1727127000 | 58.5 | 0.85 | 1.47 | 58 | 58.86 | 58 | 1517 |
| 1726867800 | 57.65 | 0.47 | 0.82 | 57.66 | 57.66 | 56.69 | 2076 |
| 1726781400 | 57.18 | 1.63 | 2.93 | 56.11 | 57.18 | 56.03 | 4704 |
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
