Premium
Comcast DRN MB (CMCS34)
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 | 1.05 | 2.71528316524 | 38.67 | 39.91 | 37.77 | 7516 | 38.70591516 | DR |
| 4 | -5.3 | -11.7725455353 | 45.02 | 45.93 | 37.77 | 8369 | 42.65988452 | DR |
| 12 | -9.79 | -19.7737830741 | 49.51 | 52.8 | 37.77 | 5237 | 45.28899293 | DR |
| 26 | -4.66 | -10.5002253267 | 44.38 | 52.8 | 37.77 | 4151 | 45.3961819 | DR |
| 52 | -4.18 | -9.52164009112 | 43.9 | 52.8 | 37.52 | 8398 | 43.02380013 | DR |
| 156 | -12.39 | -23.7766263673 | 52.11 | 52.8 | 30.01 | 13824 | 41.26930536 | DR |
| 260 | -153.77 | -79.4718073285 | 193.49 | 265.12 | 30.01 | 18085 | 58.98962165 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 39.72 | 0.32 | 0.81 | 39.81 | 39.91 | 39.51 | 7080 |
| 1738877340 | 39.4 | 0 | 0.00 | 39.4 | 39.65 | 39 | 471 |
| 1738790940 | 39.4 | 0.96 | 2.50 | 38.99 | 39.4 | 38.76 | 1759 |
| 1738704600 | 38.44 | -0.15 | -0.39 | 38.7 | 38.7 | 37.77 | 1576 |
| 1738618200 | 38.59 | -0.68 | -1.73 | 39.27 | 39.29 | 38.59 | 29675 |
| 1738358940 | 39.27 | 0.61 | 1.58 | 38.67 | 39.55 | 38.67 | 4097 |
| 1738272540 | 38.66 | -5.07 | -11.59 | 43.18 | 43.18 | 38.31 | 9364 |
| 1738186200 | 43.73 | -0.26 | -0.59 | 44.26 | 44.26 | 43.73 | 167 |
| 1738099740 | 43.99 | -1.09 | -2.42 | 44.65 | 44.65 | 43.99 | 343 |
| 1738013340 | 45.08 | 0.94 | 2.13 | 44.14 | 45.3 | 44.14 | 551 |
| 1737754200 | 44.14 | -0.06 | -0.14 | 44.53 | 44.94 | 43.78 | 11872 |
| 1737667740 | 44.2 | -0.52 | -1.16 | 44.04 | 44.2 | 43.84 | 920 |
| 1737581400 | 44.72 | 0 | 0.00 | 44.72 | 44.72 | 44.72 | 0 |
| 1737495000 | 44.72 | 0.47 | 1.06 | 44.54 | 44.81 | 44.23 | 4909 |
| 1737408600 | 44.25 | -0.09 | -0.20 | 44.71 | 45.93 | 41.7 | 67063 |
| 1737149400 | 44.34 | 0.35 | 0.80 | 44.14 | 44.34 | 44.08 | 4566 |
| 1737062940 | 43.99 | 0.36 | 0.83 | 44.15 | 44.28 | 43.96 | 27635 |
| 1736976540 | 43.63 | -0.21 | -0.48 | 42.42 | 44.46 | 42.42 | 269 |
| 1736890140 | 43.84 | -0.42 | -0.95 | 44.47 | 44.47 | 43.84 | 450 |
| 1736803740 | 44.26 | -0.27 | -0.61 | 44.53 | 44.64 | 44.18 | 247 |
| 1736544540 | 44.53 | -0.09 | -0.20 | 45.02 | 45.02 | 44.32 | 1444 |
| 1736458140 | 44.62 | -0.62 | -1.37 | 45 | 45.47 | 44.54 | 36 |
| 1736371740 | 45.24 | -0.04 | -0.09 | 45.28 | 45.28 | 44.69 | 137 |
| 1736285400 | 45.28 | -0.6 | -1.31 | 45.7 | 47.7 | 43.6 | 4987 |
| 1736198940 | 45.88 | -0.18 | -0.39 | 46.06 | 46.95 | 45.45 | 2564 |
| 1735939740 | 46.06 | -0.08 | -0.17 | 46.27 | 46.32 | 46.06 | 973 |
| 1735853400 | 46.14 | -0.18 | -0.39 | 46.98 | 46.98 | 45.82 | 1229 |
| 1735594200 | 46.32 | -0.62 | -1.32 | 46.94 | 46.94 | 46.02 | 1518 |
| 1735334940 | 46.94 | -0.43 | -0.91 | 47.05 | 47.09 | 46.6 | 709 |
| 1735248540 | 47.37 | 0.34 | 0.72 | 47.03 | 47.37 | 46.9 | 903 |
| 1734989340 | 47.03 | 0.43 | 0.92 | 46.91 | 47.03 | 46.75 | 1236 |
| 1734730200 | 46.6 | 0.84 | 1.84 | 46.22 | 46.6 | 45.25 | 279 |
| 1734643800 | 45.76 | -2.41 | -5.00 | 46.3 | 46.3 | 45.65 | 552 |
| 1734557400 | 48.17 | 0.71 | 1.50 | 47.85 | 48.24 | 47.76 | 11616 |
| 1734470940 | 47.46 | -0.29 | -0.61 | 47.32 | 47.88 | 47.2 | 1289 |
| 1734384540 | 47.75 | -0.68 | -1.40 | 48.11 | 48.18 | 47.45 | 1249 |
| 1734125340 | 48.43 | 0.03 | 0.06 | 48.4 | 48.55 | 47.8 | 722 |
| 1734039000 | 48.4 | 0.76 | 1.60 | 46.9 | 48.4 | 46.9 | 421 |
| 1733952540 | 47.64 | -0.21 | -0.44 | 47.85 | 48.02 | 47.64 | 522 |
| 1733866140 | 47.85 | 0.32 | 0.67 | 47.53 | 48.2 | 46.54 | 28315 |
| 1733779740 | 47.53 | -4.68 | -8.96 | 52.21 | 52.21 | 47.29 | 2963 |
| 1733520600 | 52.21 | 0.83 | 1.62 | 51.06 | 52.21 | 51.06 | 4324 |
| 1733434200 | 51.38 | -0.37 | -0.71 | 51 | 51.55 | 50.59 | 2258 |
| 1733347800 | 51.75 | -0.39 | -0.75 | 52.14 | 52.14 | 51.22 | 7927 |
| 1733261340 | 52.14 | -0.44 | -0.84 | 52.58 | 52.58 | 51.78 | 3268 |
| 1733174940 | 52.58 | 0.6 | 1.15 | 51.98 | 52.58 | 51.98 | 5872 |
| 1732915740 | 51.98 | 0.62 | 1.21 | 51.84 | 52.8 | 51.18 | 3540 |
| 1732829400 | 51.36 | 0.7 | 1.38 | 50.54 | 51.36 | 50.54 | 580 |
| 1732743000 | 50.66 | 1.13 | 2.28 | 50.42 | 50.84 | 50.31 | 550 |
| 1732656600 | 49.53 | -0.85 | -1.69 | 50.38 | 50.38 | 49.26 | 13691 |
| 1732570140 | 50.38 | 0.09 | 0.18 | 50.59 | 50.74 | 50.03 | 1641 |
| 1732310940 | 50.29 | -0.51 | -1.00 | 50.6 | 50.6 | 50.29 | 3349 |
| 1732224600 | 50.8 | 1.97 | 4.03 | 50.5 | 50.8 | 49.83 | 5204 |
| 1732051800 | 48.83 | -0.74 | -1.49 | 48.8 | 49.13 | 48.8 | 310 |
| 1731965340 | 49.57 | -0.86 | -1.71 | 49.51 | 49.65 | 49.2 | 689 |
| 1731619800 | 50.43 | -0.68 | -1.33 | 50.43 | 50.43 | 50.43 | 500 |
| 1731533400 | 51.11 | 0.26 | 0.51 | 51.36 | 51.38 | 51.03 | 408 |
| 1731446940 | 50.85 | -0.11 | -0.22 | 50.96 | 51.35 | 50.85 | 223 |
| 1731360540 | 50.96 | 0.51 | 1.01 | 51.37 | 51.45 | 50.96 | 516 |
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
