Premium
Starbucks Corp (SBUB34)
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 | -35.07 | -6.05260432847 | 579.42 | 592.36 | 544.35 | 178 | 576.43264045 | DR |
| 4 | -31.3 | -5.43733171198 | 575.65 | 617.86 | 544.35 | 148 | 594.3446529 | DR |
| 12 | 12.26 | 2.30412148321 | 532.09 | 617.86 | 517.02 | 150 | 566.26249971 | DR |
| 26 | 109.2 | 25.0947948983 | 435.15 | 617.86 | 388 | 359 | 518.27734608 | DR |
| 52 | 72.33 | 15.3235032414 | 472.02 | 617.86 | 364.08 | 305 | 482.84745687 | DR |
| 156 | -70.8 | -11.5093879542 | 615.15 | 666.46 | 343.47 | 677 | 468.63909006 | DR |
| 260 | 184.1 | 51.1034004164 | 360.25 | 672.01 | 266 | 1113 | 474.10662522 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734557400 | 568.19 | 5.63 | 1.00 | 560.38 | 570.08 | 560.38 | 148 |
| 1734470940 | 562.55999 | -8.91 | -1.56 | 571.47 | 576.1 | 562.02 | 263 |
| 1734384540 | 571.47 | -14.46 | -2.47 | 589.16 | 589.16 | 568 | 36 |
| 1734125340 | 585.92999 | -3.47 | -0.59 | 588.69 | 588.69 | 585.92999 | 201 |
| 1734039000 | 589.4 | 1.72 | 0.29 | 579.41999 | 592.36 | 579.41999 | 242 |
| 1733952540 | 587.67999 | -9.49 | -1.59 | 593.66 | 597.2 | 587.67999 | 10 |
| 1733866140 | 597.16999 | -3.94 | -0.66 | 600 | 600 | 593.39 | 197 |
| 1733779740 | 601.11 | -7.05 | -1.16 | 610 | 610 | 600.66 | 175 |
| 1733520600 | 608.16 | 9.86 | 1.65 | 597 | 608.16 | 597 | 241 |
| 1733434200 | 598.29999 | -11.87 | -1.95 | 616.28 | 616.28 | 593.57 | 225 |
| 1733347800 | 610.16999 | -7.21 | -1.17 | 613.57 | 613.57 | 610.16999 | 81 |
| 1733261340 | 617.38 | 1.14 | 0.18 | 615.04999 | 617.52 | 612.42999 | 294 |
| 1733174940 | 616.24 | 8.86 | 1.46 | 616.15 | 617.86 | 607.55999 | 199 |
| 1732915740 | 607.38 | -3.76 | -0.62 | 615.76 | 615.76 | 607.38 | 86 |
| 1732829400 | 611.14 | 9.96 | 1.66 | 601.87 | 611.51 | 600.78 | 23 |
| 1732743000 | 601.17999 | 15.9 | 2.72 | 594.9 | 601.38 | 592.99 | 43 |
| 1732656600 | 585.28 | -10.03 | -1.68 | 583.4 | 590.88 | 583.4 | 38 |
| 1732570140 | 595.30999 | 2.72 | 0.46 | 581 | 597.66999 | 581 | 139 |
| 1732310940 | 592.59 | 12.21 | 2.10 | 581.72 | 592.59 | 578.84 | 33 |
| 1732224600 | 580.38 | 11.4 | 2.00 | 575.65 | 582.48 | 573.41999 | 279 |
| 1732051800 | 568.98 | -5.58 | -0.97 | 573.04 | 577.1 | 568.98 | 166 |
| 1731965340 | 574.55999 | -0.31 | -0.05 | 572.71 | 574.55999 | 569.04 | 36 |
| 1731619800 | 574.87 | 6 | 1.05 | 576.87 | 576.87 | 574.87 | 452 |
| 1731533400 | 568.87 | -2.31 | -0.40 | 568.87 | 568.87 | 568.87 | 50 |
| 1731446940 | 571.17999 | -10.82 | -1.86 | 575.46 | 576.58 | 571.17999 | 23 |
| 1731360540 | 582 | 24.15 | 4.33 | 567.26 | 583.37 | 567.26 | 173 |
| 1731101400 | 557.85 | 14.08 | 2.59 | 557.85 | 557.85 | 557.85 | 7 |
| 1731014940 | 543.77 | -3.35 | -0.61 | 544.89 | 551.42999 | 543.4 | 17 |
| 1730928600 | 547.12 | -11.2 | -2.01 | 559.32 | 566.16 | 547.12 | 198 |
| 1730842200 | 558.32 | -0.27 | -0.05 | 559.33 | 559.33 | 555.94 | 8 |
| 1730755800 | 558.59 | -16.41 | -2.85 | 559.53 | 559.53 | 558.54 | 10 |
| 1730496600 | 575 | 7.68 | 1.35 | 557.95 | 575 | 557.95 | 15 |
| 1730410200 | 567.32 | 6.24 | 1.11 | 570 | 570.5 | 567.32 | 321 |
| 1730323800 | 561.08 | -1.16 | -0.21 | 562.24 | 562.24 | 560 | 105 |
| 1730237340 | 562.24 | -3.32 | -0.59 | 554.92999 | 562.65 | 554.92999 | 40 |
| 1730151000 | 565.55999 | 9.35 | 1.68 | 555.52 | 565.55999 | 555.52 | 15 |
| 1729891800 | 556.21 | 1.26 | 0.23 | 556.21 | 556.21 | 556.21 | 840 |
| 1729805400 | 554.95 | 1.1 | 0.20 | 558.88 | 558.88 | 554.95 | 243 |
| 1729719000 | 553.85 | 0.55 | 0.10 | 549.5 | 553.85 | 548.9 | 967 |
| 1729632600 | 553.29999 | 3.85 | 0.70 | 549 | 554.1 | 546.15 | 35 |
| 1729546140 | 549.45 | -0.27 | -0.05 | 538.72 | 554.4 | 538.72 | 50 |
| 1729287000 | 549.72 | 5.23 | 0.96 | 544.64 | 549.72 | 544.64 | 27 |
| 1729200540 | 544.49 | 7.04 | 1.31 | 541.08 | 544.49 | 540.54 | 44 |
| 1729114140 | 537.45 | -3.15 | -0.58 | 542.7 | 542.7 | 534.6 | 931 |
| 1729027740 | 540.6 | 13.02 | 2.47 | 517.02 | 540.6 | 517.02 | 99 |
| 1728941340 | 527.58 | -10.47 | -1.95 | 536.22 | 536.22 | 527.53 | 162 |
| 1728682200 | 538.04999 | 12.9 | 2.46 | 535.6 | 538.04999 | 535.6 | 29 |
| 1728595740 | 525.15 | -9.62 | -1.80 | 524.34 | 525.41 | 524.34 | 37 |
| 1728509400 | 534.77 | 6.36 | 1.20 | 533.71 | 536.36 | 533.71 | 260 |
| 1728422940 | 528.41 | 3.18 | 0.61 | 528.41 | 528.41 | 528.41 | 3 |
| 1728336600 | 525.23 | -0.57 | -0.11 | 524.16999 | 528.41 | 524.16999 | 121 |
| 1728077400 | 525.79999 | 3.22 | 0.62 | 524.16 | 525.79999 | 522.08 | 6 |
| 1727991000 | 522.58 | 1.03 | 0.20 | 525.23 | 525.23 | 522.58 | 9 |
| 1727904540 | 521.54999 | -12.73 | -2.38 | 523.64 | 524.16999 | 521.54999 | 52 |
| 1727818200 | 534.28 | 7.75 | 1.47 | 530.53 | 534.77 | 527.54999 | 81 |
| 1727731800 | 526.53 | -3.79 | -0.71 | 531.59 | 534.37 | 526.53 | 37 |
| 1727472600 | 530.32 | -1.77 | -0.33 | 532.65 | 532.65 | 530.32 | 11 |
| 1727386140 | 532.09 | 7.93 | 1.51 | 532.09 | 532.09 | 532.09 | 40 |
| 1727299740 | 524.16 | 6.46 | 1.25 | 516.88 | 524.16 | 516.88 | 12 |
| 1727213400 | 517.7 | -7.99 | -1.52 | 522.58 | 522.58 | 517.7 | 65 |
| 1727127000 | 525.69 | -4.73 | -0.89 | 532.39 | 535.83 | 524.48 | 19 |
| 1726867800 | 530.41999 | 3.14 | 0.60 | 532.62 | 532.62 | 530 | 7 |
| 1726781400 | 527.28 | -3.6 | -0.68 | 536.16999 | 536.16999 | 524.79 | 20 |
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
