Premium
International Business Machines Corp. (IBMB34)
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 | -11.86 | -0.848992447833 | 1396.95 | 1396.95 | 1351 | 32 | 1376.14206186 | DR |
| 4 | 3.09 | 0.223589001447 | 1382 | 1444.2 | 1351 | 146 | 1395.83944646 | DR |
| 12 | 165.09 | 13.5319672131 | 1220 | 1444.2 | 1176.71 | 128 | 1331.99870312 | DR |
| 26 | 440.39 | 46.6169154229 | 944.7 | 1444.2 | 932 | 88 | 1251.0377378 | DR |
| 52 | 596.67 | 75.6792065143 | 788.42 | 1444.2 | 780.78 | 120 | 1011.51241974 | DR |
| 156 | 639.18 | 85.6913032403 | 745.91 | 1444.2 | 585.87 | 133 | 805.52548093 | DR |
| 260 | 846.97 | 157.394261503 | 538.12 | 1444.2 | 475.8 | 246 | 724.83870265 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 1385.09 | 15.57 | 1.14 | 1383.34 | 1385.09 | 1383.34 | 41 |
| 1734989340 | 1369.52 | -3.58 | -0.26 | 1382.4 | 1382.4 | 1369.52 | 18 |
| 1734730200 | 1373.1 | -8.56 | -0.62 | 1374.55 | 1381.95 | 1351 | 37 |
| 1734643800 | 1381.66 | -16.94 | -1.21 | 1396.95 | 1396.95 | 1369.15 | 42 |
| 1734557400 | 1398.6 | 1.05 | 0.08 | 1404.2 | 1407 | 1397.55 | 246 |
| 1734470940 | 1397.55 | 0 | 0.00 | 1397.55 | 1397.55 | 1397.55 | 1 |
| 1734384540 | 1397.55 | 0.6 | 0.04 | 1385.83 | 1397.55 | 1377 | 406 |
| 1734125340 | 1396.95 | -1.82 | -0.13 | 1402.51 | 1405.29 | 1394 | 209 |
| 1734039000 | 1398.77 | 8.57 | 0.62 | 1377 | 1400.14 | 1353.85 | 709 |
| 1733952540 | 1390.2 | -11.54 | -0.82 | 1402 | 1402 | 1390.2 | 23 |
| 1733866140 | 1401.74 | 2.94 | 0.21 | 1380 | 1401.74 | 1379.97 | 16 |
| 1733779740 | 1398.8 | -10.8 | -0.77 | 1441.14 | 1444.2 | 1398.8 | 535 |
| 1733520600 | 1409.6 | 0 | 0.00 | 1409.6 | 1409.6 | 1409.6 | 7 |
| 1733434200 | 1409.6 | 7.56 | 0.54 | 1394.49 | 1413.24 | 1394.49 | 40 |
| 1733347800 | 1402.04 | 21.04 | 1.52 | 1400 | 1404.84 | 1400 | 34 |
| 1733261340 | 1381 | 1.96 | 0.14 | 1375.23 | 1381.38 | 1374.84 | 24 |
| 1733174940 | 1379.04 | 15.22 | 1.12 | 1369.75 | 1383.1199 | 1368.16 | 18 |
| 1732915740 | 1363.82 | 24.83 | 1.85 | 1382 | 1382.98 | 1358.6099 | 110 |
| 1732829400 | 1338.99 | 0 | 0.00 | 1338.99 | 1338.99 | 1338.99 | 0 |
| 1732743000 | 1338.99 | 15.89 | 1.20 | 1331.65 | 1338.99 | 1314.04 | 30 |
| 1732656600 | 1323.1 | 12.7 | 0.97 | 1320.48 | 1324.42 | 1320.48 | 138 |
| 1732570140 | 1310.4 | 19.11 | 1.48 | 1302.92 | 1311.18 | 1286.13 | 167 |
| 1732310940 | 1291.29 | 0.45 | 0.03 | 1303.75 | 1313.22 | 1290 | 46 |
| 1732224600 | 1290.84 | 88.44 | 7.36 | 1230 | 1292.08 | 1230 | 220 |
| 1732051800 | 1202.4 | 5.94 | 0.50 | 1196.4 | 1202.4 | 1191.6 | 13 |
| 1731965340 | 1196.46 | -14.53 | -1.20 | 1188.81 | 1196.46 | 1188.81 | 14 |
| 1731619800 | 1210.99 | -7.91 | -0.65 | 1218.76 | 1218.76 | 1193.38 | 6 |
| 1731533400 | 1218.9 | 3.1 | 0.25 | 1215.79 | 1220 | 1202.74 | 67 |
| 1731446940 | 1215.8 | -23.7 | -1.91 | 1233 | 1233 | 1209.02 | 24 |
| 1731360600 | 1239.5 | 0 | 0.00 | 1239.5 | 1239.5 | 1239.5 | 0 |
| 1731101400 | 1239.5 | 26.47 | 2.18 | 1250 | 1254.18 | 1239.5 | 14 |
| 1731014940 | 1213.03 | 11.13 | 0.93 | 1188.26 | 1213.03 | 1188.26 | 14 |
| 1730928600 | 1201.9 | 7.9 | 0.66 | 1230.46 | 1230.46 | 1201.9 | 44 |
| 1730842200 | 1194 | 0 | 0.00 | 1195.1199 | 1202.4 | 1192.8 | 63 |
| 1730755800 | 1194 | -30 | -2.45 | 1220 | 1220 | 1191.15 | 39 |
| 1730496600 | 1224 | 24 | 2.00 | 1209.6 | 1224 | 1209.6 | 13 |
| 1730410200 | 1200 | 9 | 0.76 | 1202.91 | 1202.91 | 1176.71 | 13 |
| 1730323800 | 1191 | -16.84 | -1.39 | 1219.92 | 1219.92 | 1191 | 6 |
| 1730237340 | 1207.84 | -11.09 | -0.91 | 1194.55 | 1215.34 | 1194.55 | 43 |
| 1730151000 | 1218.93 | -24.07 | -1.94 | 1227.54 | 1228.77 | 1216 | 52 |
| 1729891800 | 1243 | 3.52 | 0.28 | 1237.52 | 1243 | 1231.32 | 71 |
| 1729805400 | 1239.48 | -85.87 | -6.48 | 1270.02 | 1274 | 1234.2 | 291 |
| 1729719000 | 1325.35 | -2.57 | -0.19 | 1325 | 1329.24 | 1318.68 | 1201 |
| 1729632600 | 1327.92 | 8.42 | 0.64 | 1317.3599 | 1327.92 | 1317.3599 | 16 |
| 1729546140 | 1319.5 | -0.5 | -0.04 | 1325.28 | 1325.28 | 1314.72 | 31 |
| 1729287000 | 1320 | 0 | 0.00 | 1320 | 1320 | 1317.3599 | 12 |
| 1729200540 | 1320 | 0 | 0.00 | 1320 | 1322.5 | 1313.63 | 42 |
| 1729114140 | 1320 | -17.16 | -1.28 | 1337.15 | 1337.15 | 1310.76 | 8 |
| 1729027740 | 1337.16 | 19.3 | 1.46 | 1330 | 1339.8 | 1329.24 | 15 |
| 1728941340 | 1317.8599 | 6.16 | 0.47 | 1317.8599 | 1317.8599 | 1317.8599 | 1 |
| 1728682200 | 1311.7 | 12.21 | 0.94 | 1312.34 | 1312.34 | 1297.4 | 246 |
| 1728595740 | 1299.49 | -12.13 | -0.92 | 1313 | 1313 | 1296.9 | 1121 |
| 1728509400 | 1311.6199 | 66.86 | 5.37 | 1308 | 1311.6199 | 1308 | 25 |
| 1728423000 | 1244.76 | 0 | 0.00 | 1244.76 | 1244.76 | 1244.76 | 0 |
| 1728336600 | 1244.76 | 13.76 | 1.12 | 1232.46 | 1245.99 | 1231 | 24 |
| 1728077400 | 1231 | 42.02 | 3.53 | 1220 | 1231 | 1220 | 34 |
| 1727990940 | 1188.98 | 0 | 0.00 | 1188.98 | 1188.98 | 1188.98 | 0 |
| 1727904540 | 1188.98 | -9.82 | -0.82 | 1120 | 1188.98 | 1120 | 7 |
| 1727818200 | 1198.8 | -4.2 | -0.35 | 1196.39 | 1198.8 | 1191.6 | 404 |
| 1727731800 | 1203 | -2.36 | -0.20 | 1204.8 | 1204.8 | 1194.68 | 102 |
| 1727472600 | 1205.3599 | -5.71 | -0.47 | 1217.19 | 1217.19 | 1205.3599 | 38 |
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
