Premium
Amazon com Inc (AMZO34)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.85 | -2.64663805436 | 69.9 | 70.27 | 67.33 | 258470 | 68.81505463 | DR |
| 4 | 1.53 | 2.30006013229 | 66.52 | 71.83 | 66 | 338931 | 69.06983602 | DR |
| 12 | 15.75 | 30.1147227533 | 52.3 | 71.83 | 52.16 | 314658 | 61.86699742 | DR |
| 26 | 11.74 | 20.848872314 | 56.31 | 71.83 | 43.9 | 327813 | 54.84411866 | DR |
| 52 | 31.11 | 84.2176502436 | 36.94 | 71.83 | 35.21 | 266139 | 51.21519999 | DR |
| 156 | 62.07249991 | 1038.43578378 | 5.97750009 | 71.83 | 3.10200005 | 481911 | 21.68347125 | DR |
| 260 | -120.1090028 | -63.8337794167 | 188.1590028 | 487.60250727 | 0.40000001 | 318428 | 20.40491432 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735853400 | 67.7 | -1.49 | -2.15 | 69.21 | 69.78 | 67.33 | 213815 |
| 1735594200 | 69.19 | -0.14 | -0.20 | 68.6 | 69.19 | 67.55 | 362681 |
| 1735334940 | 69.33 | -1.07 | -1.52 | 69.9 | 70.27 | 68.48 | 198914 |
| 1735248540 | 70.4 | 0.6 | 0.86 | 70.4 | 71.03 | 69.85 | 239165 |
| 1734989340 | 69.8 | 1.1 | 1.60 | 69.5 | 70.18 | 68.94 | 234046 |
| 1734730200 | 68.7 | -0.24 | -0.35 | 66.15 | 68.91 | 66 | 438988 |
| 1734643800 | 68.94 | -0.07 | -0.10 | 70.2 | 70.51 | 68.31 | 368686 |
| 1734557400 | 69.01 | -1.64 | -2.32 | 71.36 | 71.61 | 69.01 | 353556 |
| 1734470940 | 70.65 | -0.71 | -0.99 | 71.36 | 71.83 | 70.26 | 235264 |
| 1734384540 | 71.36 | 2.73 | 3.98 | 69.29 | 71.36 | 68.98 | 315507 |
| 1734125340 | 68.63 | 0.02 | 0.03 | 69 | 69.32 | 68.31 | 286869 |
| 1734039000 | 68.61 | -0.09 | -0.13 | 68.05 | 69.59 | 67.57 | 433826 |
| 1733952540 | 68.7 | 0.54 | 0.79 | 68.35 | 69.95 | 68.05 | 544304 |
| 1733866140 | 68.16 | -0.45 | -0.66 | 68.64 | 69.24 | 67.74 | 298702 |
| 1733779740 | 68.61 | -0.12 | -0.17 | 69 | 69.89 | 68.5 | 419159 |
| 1733520600 | 68.73 | 2.4 | 3.62 | 66.519999 | 68.99 | 66.34 | 479407 |
| 1733434200 | 66.33 | 0.13 | 0.20 | 65.73 | 66.69 | 64.95 | 295015 |
| 1733347800 | 66.2 | 1.52 | 2.35 | 65.33 | 66.599999 | 65.18 | 372359 |
| 1733261340 | 64.68 | 0.64 | 1.00 | 64.2 | 65 | 63.83 | 403421 |
| 1733174940 | 64.04 | 1.51 | 2.41 | 63.22 | 64.66 | 63.2 | 518990 |
| 1732915740 | 62.53 | 0.98 | 1.59 | 62.6 | 63.14 | 61.32 | 428322 |
| 1732829400 | 61.55 | 0.67 | 1.10 | 61.4 | 61.99 | 60.77 | 126807 |
| 1732743000 | 60.88 | 0.4 | 0.66 | 60.8 | 61.32 | 59.8 | 344964 |
| 1732656600 | 60.48 | 2 | 3.42 | 58.4 | 60.48 | 58.4 | 355774 |
| 1732570140 | 58.48 | 1.15 | 2.01 | 57.75 | 58.58 | 57.6 | 285091 |
| 1732310940 | 57.33 | -0.32 | -0.56 | 57.6 | 58.25 | 57.22 | 242106 |
| 1732224600 | 57.65 | -1.55 | -2.62 | 59.2 | 59.71 | 57.02 | 466918 |
| 1732051800 | 59.2 | 1.27 | 2.19 | 57.93 | 59.34 | 57.47 | 292576 |
| 1731965340 | 57.93 | -3.44 | -5.61 | 59.15 | 59.15 | 57.75 | 557934 |
| 1731619800 | 61.37 | -0.75 | -1.21 | 62.48 | 62.48 | 61.1 | 157889 |
| 1731533400 | 62.12 | 2.11 | 3.52 | 60.21 | 62.5 | 60.04 | 429574 |
| 1731446940 | 60.01 | 0.68 | 1.15 | 59.75 | 60.57 | 59.44 | 228394 |
| 1731360540 | 59.33 | -0.57 | -0.95 | 61.05 | 61.29 | 59.31 | 214329 |
| 1731101400 | 59.9 | 0.16 | 0.27 | 60.27 | 60.64 | 59.62 | 290990 |
| 1731014940 | 59.74 | 1.24 | 2.12 | 59.09 | 60.27 | 58.44 | 287367 |
| 1730928600 | 58.5 | 1.3 | 2.27 | 58.32 | 59.09 | 57.57 | 305456 |
| 1730842200 | 57.2 | 0.69 | 1.22 | 56.7 | 57.59 | 56.58 | 274547 |
| 1730755800 | 56.51 | -1.19 | -2.06 | 57.15 | 57.15 | 56.09 | 445129 |
| 1730496600 | 57.7 | 1.8 | 3.22 | 57.42 | 58.34 | 57.14 | 984190 |
| 1730410200 | 55.9 | 0.5 | 0.90 | 55 | 56.31 | 53.55 | 388417 |
| 1730323800 | 55.4 | -0.2 | -0.36 | 56.11 | 56.57 | 55.4 | 340221 |
| 1730237340 | 55.6 | 1.7 | 3.15 | 53.9 | 55.6 | 53.7 | 141112 |
| 1730151000 | 53.9 | 0.4 | 0.75 | 53.96 | 54.19 | 53.65 | 97191 |
| 1729891800 | 53.5 | 0.72 | 1.36 | 53.52 | 54.19 | 53.41 | 213992 |
| 1729805400 | 52.78 | 0.03 | 0.06 | 53.16 | 53.4 | 52.6 | 213975 |
| 1729719000 | 52.75 | -1.25 | -2.31 | 54.19 | 54.19 | 52.37 | 216877 |
| 1729632600 | 54 | 0.09 | 0.17 | 53.69 | 54.63 | 53.06 | 286925 |
| 1729546140 | 53.91 | -0.29 | -0.54 | 54.2 | 54.2 | 53.26 | 125058 |
| 1729287000 | 54.2 | 1.19 | 2.24 | 53.06 | 54.21 | 52.7 | 367496 |
| 1729200540 | 53.01 | -0.01 | -0.02 | 53.3 | 53.63 | 52.71 | 86184 |
| 1729114140 | 53.02 | -0.12 | -0.23 | 53.41 | 53.49 | 52.46 | 143462 |
| 1729027740 | 53.14 | 0.74 | 1.41 | 52.92 | 53.22 | 52.16 | 184359 |
| 1728941340 | 52.4 | -0.6 | -1.13 | 53.59 | 53.59 | 52.25 | 166001 |
| 1728682200 | 53 | 1 | 1.92 | 52.3 | 53.48 | 52.3 | 289219 |
| 1728595740 | 52 | 0.16 | 0.31 | 52.36 | 52.57 | 51.85 | 126972 |
| 1728509400 | 51.84 | 1.34 | 2.65 | 50.85 | 51.89 | 50.79 | 186520 |
| 1728422940 | 50.5 | 0.75 | 1.51 | 49.91 | 50.58 | 49.82 | 136393 |
| 1728336600 | 49.75 | -0.87 | -1.72 | 50.06 | 50.16 | 49.23 | 295254 |
| 1728077400 | 50.62 | 0.87 | 1.75 | 51.21 | 51.28 | 50.15 | 94400 |
| 1727991000 | 49.75 | -0.65 | -1.29 | 50.37 | 50.37 | 49.61 | 160029 |
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
