Premium
ServiceNow Inc (N1OW34)
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 | 3.1 | 2.36280487805 | 131.2 | 137.66 | 128.39 | 318 | 135.13147683 | DR |
| 4 | 2.35 | 1.78097764305 | 131.95 | 137.66 | 120.02 | 974 | 127.81035863 | DR |
| 12 | 24.63 | 22.4582839427 | 109.67 | 140.45 | 109.42 | 1824 | 130.81909425 | DR |
| 26 | 40.33 | 42.917952538 | 93.97 | 140.45 | 87.93 | 1256 | 118.47774246 | DR |
| 52 | 58.07 | 76.1773579955 | 76.23 | 140.45 | 67.2 | 1741 | 91.2202103 | DR |
| 156 | 77.29 | 135.572706543 | 57.01 | 140.45 | 35.8 | 6045 | 53.34345173 | DR |
| 260 | 75.4 | 128.013582343 | 58.9 | 140.45 | 35.8 | 5862 | 55.89442748 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754200 | 135.6 | 1.48 | 1.10 | 134.44 | 135.6 | 132.28 | 1039 |
| 1737667740 | 134.12 | 0 | 0.00 | 133.97999 | 134.12 | 132.65 | 107 |
| 1737581400 | 134.12 | 1.61 | 1.22 | 133.21 | 134.12 | 132.38 | 78 |
| 1737495000 | 132.51 | 1.63 | 1.25 | 131.38999 | 132.75 | 131.38999 | 99 |
| 1737408600 | 130.88 | -0.3 | -0.23 | 131.19999 | 131.19999 | 128.38999 | 28 |
| 1737149400 | 131.18 | 3.78 | 2.97 | 130.15 | 131.18 | 128.16999 | 698 |
| 1737062940 | 127.4 | 1.4 | 1.11 | 126.6 | 128.56 | 126.6 | 901 |
| 1736976540 | 126 | 3.61 | 2.95 | 127.26 | 127.84 | 124.91 | 149 |
| 1736890140 | 122.39 | 1.88 | 1.56 | 125 | 125.64 | 122.39 | 2710 |
| 1736803740 | 120.51 | -3.19 | -2.58 | 123.11 | 124.33 | 120.51 | 1167 |
| 1736544540 | 123.7 | 3.68 | 3.07 | 128 | 128 | 123.7 | 943 |
| 1736458140 | 120.02 | -5.83 | -4.63 | 127 | 128.52 | 120.02 | 14 |
| 1736371740 | 125.85 | -1.84 | -1.44 | 130.26 | 130.26 | 125.85 | 290 |
| 1736285400 | 127.69 | -4.33 | -3.28 | 126.41 | 132.09 | 126.41 | 4022 |
| 1736198940 | 132.02 | -1.52 | -1.14 | 131.19 | 132.21 | 130.71 | 138 |
| 1735939740 | 133.54 | 3.73 | 2.87 | 130.62 | 133.54 | 129.83 | 1797 |
| 1735853400 | 129.81 | -2.28 | -1.73 | 133.63 | 133.63 | 128.43 | 1840 |
| 1735594200 | 132.09 | -1.12 | -0.84 | 131.94999 | 132.93 | 131.16999 | 621 |
| 1735334940 | 133.21 | -2.45 | -1.81 | 135.38 | 136.08 | 132 | 524 |
| 1735248540 | 135.66 | -0.34 | -0.25 | 136.91999 | 137.06 | 135.24 | 30562 |
| 1734989340 | 136 | 3.14 | 2.36 | 134.16 | 136 | 132.86 | 2104 |
| 1734730200 | 132.86 | 0.26 | 0.20 | 128.44 | 134.41999 | 128.44 | 106 |
| 1734643800 | 132.6 | -1.74 | -1.30 | 133.97999 | 133.97999 | 131 | 1026 |
| 1734557400 | 134.34 | -2.3 | -1.68 | 138.11 | 138.11 | 134.08 | 1093 |
| 1734470940 | 136.63999 | -2.1 | -1.51 | 140.13 | 140.44999 | 135.1 | 1735 |
| 1734384540 | 138.74 | 2.8 | 2.06 | 135.94 | 138.74 | 135.66 | 358 |
| 1734125340 | 135.94 | -1.68 | -1.22 | 136.29 | 136.91999 | 134.82 | 307 |
| 1734039000 | 137.62 | -0.28 | -0.20 | 134.33 | 138.81 | 134.33 | 77 |
| 1733952540 | 137.9 | 1.26 | 0.92 | 137.41 | 139.44 | 136.71 | 358 |
| 1733866140 | 136.63999 | 0.56 | 0.41 | 134.88999 | 138.84 | 134.19 | 342 |
| 1733779740 | 136.08 | -0.22 | -0.16 | 135.94 | 137.1 | 134.68 | 1311 |
| 1733520600 | 136.3 | 2.12 | 1.58 | 137.34 | 138 | 136.15 | 4967 |
| 1733434200 | 134.18 | -2.33 | -1.71 | 135.59 | 135.59 | 133 | 3325 |
| 1733347800 | 136.51 | 8.1 | 6.31 | 127.02 | 136.51 | 127.02 | 5845 |
| 1733261340 | 128.41 | 0.3 | 0.23 | 127.92 | 128.41 | 126.63 | 2512 |
| 1733174940 | 128.11 | 0.11 | 0.09 | 128.35 | 128.35 | 126.77 | 4414 |
| 1732915740 | 128 | 3.95 | 3.18 | 127.05 | 128.03 | 124.81 | 1356 |
| 1732829400 | 124.05 | 0.36 | 0.29 | 123.68 | 124.05 | 123.68 | 109 |
| 1732743000 | 123.69 | -3.3 | -2.60 | 125.16 | 125.16 | 121.47 | 1532 |
| 1732656600 | 126.99 | 4.47 | 3.65 | 123.27 | 126.99 | 123.22 | 250 |
| 1732570140 | 122.52 | 0.14 | 0.11 | 124.39 | 124.39 | 121.8 | 2134 |
| 1732310940 | 122.38 | -0.12 | -0.10 | 122.04 | 123.84 | 122.01 | 614 |
| 1732224600 | 122.5 | 3.82 | 3.22 | 120.12 | 122.54 | 120.12 | 758 |
| 1732051800 | 118.68 | 2.52 | 2.17 | 116.28 | 118.68 | 116.04 | 2978 |
| 1731965340 | 116.16 | -4.92 | -4.06 | 117.21 | 117.21 | 115.72 | 474 |
| 1731619800 | 121.08 | -0.96 | -0.79 | 120.68 | 121.8 | 119.71 | 93 |
| 1731533400 | 122.04 | 0.84 | 0.69 | 121.1 | 123.56 | 121.1 | 3173 |
| 1731446940 | 121.2 | 1.8 | 1.51 | 120.24 | 121.76 | 120 | 2676 |
| 1731360540 | 119.4 | 2.92 | 2.51 | 117.81 | 119.64 | 117.81 | 342 |
| 1731101400 | 116.48 | 0.43 | 0.37 | 117.67 | 117.74 | 116.48 | 466 |
| 1731014940 | 116.05 | 2.86 | 2.53 | 113.54 | 116.27 | 113.26 | 243 |
| 1730928600 | 113.19 | 1.54 | 1.38 | 115.71 | 115.71 | 112.53 | 108 |
| 1730842200 | 111.65 | 0.77 | 0.69 | 111.43 | 112.42 | 111.21 | 130 |
| 1730755800 | 110.88 | -0.11 | -0.10 | 109.67 | 111.32 | 109.42 | 1728 |
| 1730496600 | 110.99 | 3.29 | 3.05 | 108.35 | 111.1 | 108.35 | 50 |
| 1730410200 | 107.7 | -1.93 | -1.76 | 110 | 110 | 107.25 | 566 |
| 1730323800 | 109.63 | -0.7 | -0.63 | 110.77 | 111.43 | 109.63 | 2610 |
| 1730237340 | 110.33 | 2.09 | 1.93 | 107.45 | 110.33 | 107.45 | 135 |
| 1730151000 | 108.24 | -0.81 | -0.74 | 108.79 | 109.01 | 108.02 | 1037 |
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
