Premium
Adobe Inc (ADBE34)
BOV
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 | -0.47 | -0.902631073555 | 52.07 | 52.68 | 49.09 | 5164 | 50.74845037 | DR |
| 4 | -1.9 | -3.55140186916 | 53.5 | 56.33 | 49.09 | 9331 | 53.93027026 | DR |
| 12 | -3.9 | -7.02702702703 | 55.5 | 67.4 | 49.09 | 10617 | 58.13699695 | DR |
| 26 | -10.62 | -17.068466731 | 62.22 | 67.4 | 49.09 | 8036 | 58.51813268 | DR |
| 52 | -6.89 | -11.7797914173 | 58.49 | 67.4 | 45.46 | 9687 | 55.76571211 | DR |
| 156 | -6.02 | -10.447761194 | 57.62 | 67.4 | 28.12 | 17784 | 45.09091447 | DR |
| 260 | -244.02 | -82.5451593262 | 295.62 | 587.5 | 28.12 | 17253 | 56.16128677 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737149400 | 51.6 | -0.15 | -0.29 | 52 | 52.68 | 51.57 | 3101 |
| 1737062940 | 51.75 | 2.49 | 5.05 | 50.54 | 51.96 | 50.5 | 11269 |
| 1736976540 | 49.26 | -0.93 | -1.85 | 50.01 | 51.35 | 49.26 | 3453 |
| 1736890140 | 50.19 | 0 | 0.00 | 49.76 | 50.19 | 49.18 | 1440 |
| 1736803740 | 50.19 | -0.01 | -0.02 | 49.55 | 50.19 | 49.09 | 4629 |
| 1736544540 | 50.2 | -2.15 | -4.11 | 52.07 | 52.07 | 49.63 | 5028 |
| 1736458140 | 52.35 | -0.24 | -0.46 | 52.16 | 52.47 | 51.14 | 2935 |
| 1736371740 | 52.59 | 0.07 | 0.13 | 51.36 | 52.59 | 51.13 | 18589 |
| 1736285400 | 52.52 | -0.98 | -1.83 | 53.48 | 53.48 | 51.35 | 13813 |
| 1736198940 | 53.5 | -0.12 | -0.22 | 52.74 | 53.5 | 52.27 | 3613 |
| 1735939740 | 53.62 | -0.76 | -1.40 | 54.93 | 54.93 | 52.5 | 22616 |
| 1735853400 | 54.38 | -1.74 | -3.10 | 56.12 | 56.12 | 54.31 | 3683 |
| 1735594200 | 56.12 | -0.2 | -0.36 | 56.33 | 56.33 | 54.36 | 1616 |
| 1735334940 | 56.32 | 0.23 | 0.41 | 56.33 | 56.33 | 54.76 | 1409 |
| 1735248540 | 56.09 | -0.16 | -0.28 | 55.1 | 56.09 | 54.88 | 1831 |
| 1734989340 | 56.25 | -0.07 | -0.12 | 56.33 | 56.33 | 54.94 | 4504 |
| 1734730200 | 56.32 | 0.26 | 0.46 | 53.5 | 56.32 | 52.34 | 48872 |
| 1734643800 | 56.06 | 0.58 | 1.05 | 56.04 | 56.06 | 53.91 | 13187 |
| 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 |
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
