Premium
Meta Platforms Inc (M1TA34)
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 | -0.49 | -0.328969452837 | 148.95 | 152.03 | 146.19 | 122531 | 148.84173947 | DR |
| 4 | 13.8 | 10.2480320808 | 134.66 | 152.03 | 131.44 | 134721 | 142.93171176 | DR |
| 12 | 32.21 | 27.7075268817 | 116.25 | 152.03 | 115.43 | 113450 | 136.32137498 | DR |
| 26 | 45.78 | 44.5851188157 | 102.68 | 152.03 | 99.33 | 114082 | 123.25405678 | DR |
| 52 | 64.71 | 77.2656716418 | 83.75 | 152.03 | 76.72 | 125167 | 106.01565192 | DR |
| 156 | 118.22 | 390.939153439 | 30.24 | 152.03 | 15.9 | 212540 | 49.86286216 | DR |
| 260 | 118.22 | 390.939153439 | 30.24 | 152.03 | 15.9 | 212540 | 49.86286216 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739827800 | 148.46 | -2.17 | -1.44 | 152.03 | 152.03 | 147.94999 | 34174 |
| 1739568600 | 150.63 | 1.32 | 0.88 | 149.99 | 151.13 | 148.16 | 92678 |
| 1739482140 | 149.31 | -0.11 | -0.07 | 148.87 | 150.25 | 148 | 70441 |
| 1739395740 | 149.41999 | 1.1 | 0.74 | 149.44999 | 149.55 | 146.4 | 189580 |
| 1739309400 | 148.32 | 0.96 | 0.65 | 147.74 | 149 | 146.19 | 80042 |
| 1739222940 | 147.36 | -0.68 | -0.46 | 148.94999 | 149 | 147.22 | 179912 |
| 1738963800 | 148.04 | 1.66 | 1.13 | 146.94999 | 149.21 | 146.36 | 96026 |
| 1738877340 | 146.38 | 0.64 | 0.44 | 146.08 | 148.58 | 144.94 | 124723 |
| 1738790940 | 145.74 | 0.25 | 0.17 | 145.08 | 148.78 | 144.9 | 66176 |
| 1738704600 | 145.49 | 0.04 | 0.03 | 145.49 | 146.35 | 143.32 | 107450 |
| 1738618200 | 145.44999 | 1.62 | 1.13 | 141.11 | 146.72 | 140.09 | 225909 |
| 1738358940 | 143.83 | -0.57 | -0.39 | 144.69 | 146.59 | 143.19999 | 62030 |
| 1738272540 | 144.4 | 3.4 | 2.41 | 145.4 | 149.5 | 142.07 | 225089 |
| 1738186200 | 141 | -1.32 | -0.93 | 142.19999 | 142.75 | 139.46 | 276659 |
| 1738099740 | 142.32 | 4.64 | 3.37 | 139.74 | 143.13 | 138.69999 | 185925 |
| 1738013340 | 137.68 | 0.68 | 0.50 | 133.44999 | 140.55 | 131.85 | 237024 |
| 1737754200 | 137 | 1.7 | 1.26 | 134.37 | 137.29 | 131.47 | 100314 |
| 1737667740 | 135.3 | 2.47 | 1.86 | 133.65 | 135.3 | 132.02 | 105608 |
| 1737581400 | 132.83 | -0.3 | -0.23 | 133.4 | 134.34 | 131.91 | 83111 |
| 1737495000 | 133.13 | 0.13 | 0.10 | 132.94 | 134.37 | 131.44 | 160601 |
| 1737408600 | 133 | -0.32 | -0.24 | 134.66 | 134.66 | 132.32 | 25130 |
| 1737149400 | 133.32 | 1.32 | 1.00 | 133.32 | 135.38 | 130.32 | 68795 |
| 1737062940 | 132 | -0.85 | -0.64 | 131 | 133.19 | 130.97 | 70997 |
| 1736976540 | 132.85 | 4.62 | 3.60 | 128.74 | 133.77 | 128.74 | 66482 |
| 1736890140 | 128.22999 | -3.77 | -2.86 | 131.6 | 131.6 | 127.03 | 172930 |
| 1736803740 | 132 | -1.87 | -1.40 | 133.57 | 133.57 | 130.65 | 164235 |
| 1736544540 | 133.87 | 0.87 | 0.65 | 131.78 | 137.16999 | 130.1 | 198884 |
| 1736458140 | 133 | 0.89 | 0.67 | 132.02 | 134 | 132.02 | 29195 |
| 1736371740 | 132.11 | -2.61 | -1.94 | 134.27 | 135.88 | 132.08 | 103732 |
| 1736285400 | 134.72 | -3.2 | -2.32 | 136.19999 | 137.54 | 131.37 | 266838 |
| 1736198940 | 137.91999 | 6.19 | 4.70 | 133.05 | 137.91999 | 132 | 87239 |
| 1735939740 | 131.72999 | 0.25 | 0.19 | 132.8 | 133.75 | 131.16999 | 113667 |
| 1735853400 | 131.47999 | -0.02 | -0.02 | 131.5 | 134 | 129.63999 | 42546 |
| 1735594200 | 131.5 | -0.67 | -0.51 | 131.01 | 132.77 | 129.15 | 144745 |
| 1735334940 | 132.16999 | -1.18 | -0.88 | 133 | 133.53 | 130.56 | 43621 |
| 1735248540 | 133.35 | 1.15 | 0.87 | 132.75 | 134.25 | 131.97999 | 57591 |
| 1734989340 | 132.19999 | 4.25 | 3.32 | 128.86 | 132.9 | 128.86 | 69543 |
| 1734730200 | 127.95 | -3.25 | -2.48 | 128.07 | 131.15 | 125 | 107118 |
| 1734643800 | 131.19999 | -2.92 | -2.18 | 135.81 | 136.9 | 130.91999 | 162834 |
| 1734557400 | 134.12 | -0.94 | -0.70 | 136.53 | 139.1 | 134.12 | 130550 |
| 1734470940 | 135.06 | -2.38 | -1.73 | 136.68 | 139.44 | 134.5 | 101679 |
| 1734384540 | 137.44 | 4.3 | 3.23 | 134.71 | 137.55 | 133.81 | 119362 |
| 1734125340 | 133.13999 | -2.55 | -1.88 | 135.62 | 136.02 | 132.76 | 103321 |
| 1734039000 | 135.69 | 0.74 | 0.55 | 132.96 | 136.76 | 132.28 | 63205 |
| 1733952540 | 134.94999 | 0.34 | 0.25 | 134.61 | 137.75 | 133.72 | 77843 |
| 1733866140 | 134.61 | 1.98 | 1.49 | 133.5 | 135 | 132.33 | 38634 |
| 1733779740 | 132.63 | -3.11 | -2.29 | 135 | 135.32 | 131.37 | 82354 |
| 1733520600 | 135.74 | 5.48 | 4.21 | 131.57 | 136.38999 | 130.15 | 137591 |
| 1733434200 | 130.26 | -2.54 | -1.91 | 132 | 132.27 | 130.09 | 75008 |
| 1733347800 | 132.8 | -0.14 | -0.11 | 132.59 | 133.63999 | 130.53 | 92262 |
| 1733261340 | 132.94 | 4.19 | 3.25 | 128.75 | 132.94 | 128.6 | 122631 |
| 1733174940 | 128.75 | 6.29 | 5.14 | 123.9 | 129.04 | 123.82 | 121065 |
| 1732915740 | 122.46 | -0.14 | -0.11 | 123.47 | 124.35 | 121.44 | 175033 |
| 1732829400 | 122.6 | 1.6 | 1.32 | 121.79 | 122.6 | 120.57 | 39196 |
| 1732743000 | 121 | 1.6 | 1.34 | 119.4 | 121 | 117.83 | 87209 |
| 1732656600 | 119.4 | 2.61 | 2.23 | 117.13 | 119.68 | 117.01 | 47857 |
| 1732570140 | 116.79 | 1.25 | 1.08 | 116.25 | 118.38 | 115.43 | 72970 |
| 1732310940 | 115.54 | -1.06 | -0.91 | 116.29 | 117.26 | 115 | 68418 |
| 1732224600 | 116.6 | 0.95 | 0.82 | 117.52 | 118.71 | 113.93 | 82650 |
| 1732051800 | 115.65 | 2.22 | 1.96 | 113.44 | 115.67 | 112.8 | 72578 |
| 1731965340 | 113.43 | -6.57 | -5.48 | 114.5 | 115.02 | 113.05 | 220497 |
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
