Premium
SLB (SLBG34)
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 | -7.99 | -6.58860394162 | 121.27 | 122.88 | 112.32 | 29 | 117.62461538 | DR |
| 4 | -15.55 | -12.0701699915 | 128.83 | 133.85 | 112.32 | 49 | 126.58332134 | DR |
| 12 | -1.72 | -1.49565217391 | 115 | 133.85 | 112.32 | 158 | 122.40869473 | DR |
| 26 | -13.27 | -10.4859739234 | 126.55 | 140.42 | 110.02 | 619 | 123.29237813 | DR |
| 52 | -15.45 | -12.0018643673 | 128.73 | 140.42 | 110.02 | 913 | 125.05676564 | DR |
| 156 | 27.64 | 32.2746380196 | 85.64 | 153.9 | 84.24 | 976 | 127.22736775 | DR |
| 260 | -50.02 | -30.6307409675 | 163.3 | 166.84 | 67.25 | 862 | 123.28837327 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 113.28 | 0 | 0.00 | 113.28 | 113.28 | 113.28 | 9 |
| 1734730200 | 113.28 | 0 | 0.00 | 113.28 | 113.28 | 113.28 | 0 |
| 1734643800 | 113.28 | -6.24 | -5.22 | 116.5 | 116.5 | 112.32 | 30 |
| 1734557400 | 119.52 | 1.44 | 1.22 | 118.72 | 121.25 | 118.72 | 33 |
| 1734470940 | 118.08 | -4.8 | -3.91 | 120.34 | 120.34 | 118.08 | 45 |
| 1734384540 | 122.88 | 0.36 | 0.29 | 121.27 | 122.88 | 121.27 | 9 |
| 1734125340 | 122.52 | -1.48 | -1.19 | 121.89 | 122.52 | 121.89 | 8 |
| 1734039000 | 124 | -1.19 | -0.95 | 125.5 | 125.5 | 124 | 96 |
| 1733952540 | 125.19 | 0 | 0.00 | 125.19 | 125.19 | 125.19 | 0 |
| 1733866140 | 125.19 | -1.17 | -0.93 | 124.29 | 125.19 | 124.29 | 6 |
| 1733779740 | 126.36 | 1.36 | 1.09 | 124.38 | 126.36 | 124.38 | 35 |
| 1733520600 | 125 | -1.75 | -1.38 | 123.7 | 125.58 | 123.69 | 39 |
| 1733434200 | 126.75 | -3.75 | -2.87 | 126.75 | 126.75 | 126.75 | 13 |
| 1733347800 | 130.5 | -1.06 | -0.81 | 130.99 | 130.99 | 130.5 | 60 |
| 1733261340 | 131.56 | 0 | 0.00 | 131.56 | 131.56 | 131.56 | 0 |
| 1733174940 | 131.56 | 0.39 | 0.30 | 133.85 | 133.85 | 131.16999 | 87 |
| 1732915740 | 131.16999 | 1.84 | 1.42 | 131.16999 | 132.87 | 131.16999 | 11 |
| 1732829400 | 129.33 | 0.61 | 0.47 | 129.33 | 129.33 | 129.33 | 16 |
| 1732743000 | 128.72 | 2.7 | 2.14 | 127.14 | 128.72 | 127.14 | 306 |
| 1732656600 | 126.02 | -3.59 | -2.77 | 127.66 | 127.66 | 126.02 | 37 |
| 1732570140 | 129.61 | 1.57 | 1.23 | 128.83 | 129.61 | 128.83 | 3 |
| 1732310940 | 128.04 | -0.4 | -0.31 | 129.09 | 129.09 | 128.04 | 6 |
| 1732224600 | 128.44 | 3.94 | 3.16 | 127.4 | 128.91 | 127.4 | 26 |
| 1732051800 | 124.5 | -1.08 | -0.86 | 123.69 | 124.5 | 123.69 | 31 |
| 1731965340 | 125.58 | 0.13 | 0.10 | 125.58 | 125.58 | 125.58 | 32 |
| 1731619800 | 125.45 | -2.47 | -1.93 | 125.06 | 125.45 | 125.06 | 3 |
| 1731533400 | 127.92 | -0.99 | -0.77 | 127.92 | 127.92 | 127.92 | 4 |
| 1731446940 | 128.91 | 1.83 | 1.44 | 128.91 | 128.91 | 128.91 | 10 |
| 1731360540 | 127.08 | 3 | 2.42 | 126.5 | 127.08 | 126.5 | 9 |
| 1731101400 | 124.08 | 0.72 | 0.58 | 123.41 | 125.04 | 123.3 | 1756 |
| 1731014940 | 123.36 | -2.16 | -1.72 | 122.28 | 123.36 | 122.16 | 32 |
| 1730928600 | 125.52 | 9.24 | 7.95 | 123.74 | 125.52 | 121.2 | 66 |
| 1730842200 | 116.28 | -1.44 | -1.22 | 117.72 | 117.72 | 116.28 | 12 |
| 1730755800 | 117.72 | 1.68 | 1.45 | 117.12 | 117.72 | 117.12 | 14 |
| 1730496600 | 116.04 | -2.5 | -2.11 | 116.04 | 116.04 | 116.04 | 816 |
| 1730410200 | 118.54 | 1.18 | 1.01 | 118.54 | 118.54 | 118.54 | 1 |
| 1730323740 | 117.36 | 0 | 0.00 | 117.36 | 117.36 | 117.36 | 0 |
| 1730237340 | 117.36 | -1.68 | -1.41 | 116.65 | 117.36 | 116.65 | 4 |
| 1730151000 | 119.04 | 0.12 | 0.10 | 118.32 | 119.04 | 118.32 | 10 |
| 1729891800 | 118.92 | 1.27 | 1.08 | 118.83 | 118.92 | 118.56 | 151 |
| 1729805400 | 117.65 | -4.27 | -3.50 | 121.32 | 121.32 | 117.65 | 27 |
| 1729718940 | 121.92 | 0 | 0.00 | 121.92 | 121.92 | 121.92 | 0 |
| 1729632540 | 121.92 | 0 | 0.00 | 121.92 | 121.92 | 121.92 | 0 |
| 1729546140 | 121.92 | 2.33 | 1.95 | 121 | 122.76 | 120.5 | 1843 |
| 1729287000 | 119.59 | -4.25 | -3.43 | 119.76 | 119.76 | 119.59 | 161 |
| 1729200540 | 123.84 | -1.48 | -1.18 | 124.8 | 124.8 | 123.84 | 104 |
| 1729114140 | 125.32 | 0 | 0.00 | 125.32 | 125.32 | 125.32 | 0 |
| 1729027740 | 125.32 | 0 | 0.00 | 125.32 | 125.32 | 125.32 | 0 |
| 1728941340 | 125.32 | -0.68 | -0.54 | 125.32 | 125.32 | 125.32 | 6 |
| 1728682200 | 126 | 0.75 | 0.60 | 125.17 | 126 | 125.17 | 20 |
| 1728595740 | 125.25 | 2.25 | 1.83 | 125.15 | 125.5 | 125.15 | 319 |
| 1728509400 | 123 | 1.23 | 1.01 | 122.8 | 123 | 122.8 | 3 |
| 1728422940 | 121.77 | -3.23 | -2.58 | 122.37 | 122.59 | 121.77 | 43 |
| 1728336600 | 125 | 1.52 | 1.23 | 125 | 125 | 125 | 340 |
| 1728077400 | 123.48 | 6 | 5.11 | 124.01 | 124.55 | 123.48 | 449 |
| 1727991000 | 117.48 | 0 | 0.00 | 117.48 | 117.48 | 117.48 | 0 |
| 1727904600 | 117.48 | 0 | 0.00 | 117.48 | 117.48 | 117.48 | 0 |
| 1727818200 | 117.48 | 2.86 | 2.50 | 116.16 | 118.76 | 116.16 | 434 |
| 1727731800 | 114.62 | 0.64 | 0.56 | 115 | 115 | 114.62 | 11 |
| 1727472600 | 113.98 | 0 | 0.00 | 113.98 | 113.98 | 113.98 | 220 |
| 1727386140 | 113.98 | -0.31 | -0.27 | 113.98 | 113.98 | 113.98 | 13 |
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
