Premium
Comcast DRN MB (CMCS34)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.56 | 1.37355898945 | 40.77 | 43.5 | 40.77 | 2026 | 42.47735374 | DR |
| 4 | 2.35 | 6.02873268343 | 38.98 | 43.5 | 38.98 | 7448 | 40.87608485 | DR |
| 12 | -5.99 | -12.6584953508 | 47.32 | 48.24 | 37.77 | 6356 | 42.24322102 | DR |
| 26 | -2.38 | -5.44497826584 | 43.71 | 52.8 | 37.77 | 4476 | 44.48500392 | DR |
| 52 | -0.71 | -1.688867745 | 42.04 | 52.8 | 37.52 | 7658 | 43.02107188 | DR |
| 156 | -4.69 | -10.1912212082 | 46.02 | 52.8 | 30.01 | 13048 | 40.71897982 | DR |
| 260 | -137.67 | -76.9106145251 | 179 | 265.12 | 30.01 | 18059 | 58.24948558 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741642140 | 42.28 | -1.03 | -2.38 | 43.31 | 43.31 | 42.28 | 5936 |
| 1741382940 | 43.31 | 1.63 | 3.91 | 42.46 | 43.5 | 42.43 | 1862 |
| 1741296540 | 41.68 | 0.91 | 2.23 | 41.31 | 41.79 | 41.31 | 154 |
| 1741210140 | 40.77 | -1.28 | -3.04 | 40.77 | 40.77 | 40.77 | 150 |
| 1740778200 | 42.05 | 0.94 | 2.29 | 41.38 | 42.15 | 41.38 | 17742 |
| 1740691740 | 41.11 | 0.46 | 1.13 | 40.93 | 41.27 | 40.93 | 931 |
| 1740605400 | 40.65 | -0.74 | -1.79 | 41.13 | 41.13 | 40.65 | 1115 |
| 1740519000 | 41.39 | -0.55 | -1.31 | 41.87 | 42.45 | 41.12 | 5199 |
| 1740432540 | 41.94 | 0.42 | 1.01 | 41.94 | 41.94 | 41.94 | 330 |
| 1740173400 | 41.52 | 0.19 | 0.46 | 41.47 | 41.57 | 41.47 | 761 |
| 1740087000 | 41.33 | -0.32 | -0.77 | 41.59 | 41.71 | 41.33 | 1370 |
| 1740000540 | 41.65 | 0.44 | 1.07 | 41.21 | 41.8 | 41.21 | 994 |
| 1739914140 | 41.21 | 0.73 | 1.80 | 40.36 | 41.21 | 40.17 | 2049 |
| 1739827800 | 40.48 | 0.27 | 0.67 | 39.9 | 40.9 | 39.84 | 57825 |
| 1739568600 | 40.21 | -0.46 | -1.13 | 40.8 | 40.8 | 40.15 | 13827 |
| 1739482140 | 40.67 | 0.31 | 0.77 | 40.5 | 40.9 | 40.5 | 2355 |
| 1739395740 | 40.36 | -0.22 | -0.54 | 40.99 | 40.99 | 40.35 | 1816 |
| 1739309400 | 40.58 | 0.8 | 2.01 | 38.98 | 40.73 | 38.98 | 19653 |
| 1739222940 | 39.78 | 0.06 | 0.15 | 40 | 40.11 | 39.75 | 338 |
| 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 |
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
