Premium
Salesforce Inc (SSFO34)
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 | -1.02 | -1.052957572 | 96.87 | 97.3 | 91.41 | 16284 | 96.57688686 | DR |
| 4 | 5.85 | 6.5 | 90 | 108.4 | 88.95 | 15772 | 97.14164247 | DR |
| 12 | 27.75 | 40.7488986784 | 68.1 | 108.4 | 68.1 | 14617 | 85.29087514 | DR |
| 26 | 35.62 | 59.1399634734 | 60.23 | 108.4 | 60.1 | 16915 | 72.10870914 | DR |
| 52 | 36.92 | 62.6506024096 | 58.93 | 108.4 | 51.66 | 17144 | 67.81939387 | DR |
| 156 | 30.45 | 46.5596330275 | 65.4 | 108.4 | 29.81 | 29157 | 48.53353221 | DR |
| 260 | -239.52 | -71.4196260846 | 335.37 | 765.7 | 29.81 | 28859 | 59.20095967 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 97.3 | 0 | 0.00 | 97.3 | 97.3 | 94.65 | 10398 |
| 1734730200 | 97.3 | 3.8 | 4.06 | 92.7 | 97.3 | 91.41 | 29157 |
| 1734643800 | 93.5 | -1.74 | -1.83 | 96.87 | 97.05 | 93.5 | 9296 |
| 1734557400 | 95.24 | -4.01 | -4.04 | 99.25 | 99.76 | 95.24 | 28523 |
| 1734470940 | 99.25 | 0.53 | 0.54 | 98.65 | 108.4 | 95 | 17161 |
| 1734384540 | 98.72 | 2.1 | 2.17 | 96.62 | 100 | 91.2 | 1412 |
| 1734125340 | 96.62 | -0.98 | -1.00 | 100.37 | 100.37 | 96.62 | 4346 |
| 1734039000 | 97.6 | 2.05 | 2.15 | 99.78 | 99.78 | 94.05 | 7092 |
| 1733952540 | 95.55 | 0.06 | 0.06 | 95.89 | 98.82 | 95.55 | 3429 |
| 1733866140 | 95.49 | -3.51 | -3.55 | 96.4 | 97.47 | 95.3 | 8684 |
| 1733779740 | 99 | -0.77 | -0.77 | 99.77 | 99.77 | 96.52 | 5264 |
| 1733520600 | 99.77 | 1.35 | 1.37 | 98.46 | 100.86 | 98.41 | 26176 |
| 1733434200 | 98.42 | -2.79 | -2.76 | 100.38 | 100.38 | 96.5 | 18740 |
| 1733347800 | 101.21 | 9.45 | 10.30 | 102.5 | 102.5 | 97.62 | 64946 |
| 1733261340 | 91.76 | 0.77 | 0.85 | 90.28 | 91.76 | 89.97 | 15941 |
| 1733174940 | 90.99 | 0.72 | 0.80 | 90.99 | 92.16 | 90.72 | 13820 |
| 1732915740 | 90.27 | -0.22 | -0.24 | 90.49 | 91.98 | 89.55 | 17764 |
| 1732829400 | 90.49 | 1.43 | 1.61 | 90 | 90.49 | 88.95 | 1752 |
| 1732743000 | 89.06 | -1.6 | -1.76 | 90 | 90 | 87.47 | 2873 |
| 1732656600 | 90.66 | 1 | 1.12 | 87.86 | 90.67 | 87.8 | 1216 |
| 1732570140 | 89.66 | -0.33 | -0.37 | 90.47 | 91.46 | 89.25 | 8505 |
| 1732310940 | 89.99 | 0.68 | 0.76 | 89.13 | 90.27 | 88.8 | 17341 |
| 1732224600 | 89.31 | 4.51 | 5.32 | 86.91 | 90.49 | 86.88 | 13681 |
| 1732051800 | 84.8 | 0.86 | 1.02 | 84.4 | 85.29 | 83.4 | 3547 |
| 1731965340 | 83.94 | -3.41 | -3.90 | 86.3 | 86.3 | 83.61 | 21509 |
| 1731619800 | 87.35 | -1.36 | -1.53 | 89.57 | 90 | 86.95 | 3363 |
| 1731533400 | 88.71 | 0.14 | 0.16 | 88.68 | 91.83 | 88.68 | 29314 |
| 1731446940 | 88.57 | -1.05 | -1.17 | 89.2 | 91.23 | 88.56 | 27086 |
| 1731360540 | 89.62 | 6.1 | 7.30 | 85 | 90.57 | 85 | 7842 |
| 1731101400 | 83.52 | 3.27 | 4.07 | 81.21 | 84.15 | 80.8 | 9823 |
| 1731014940 | 80.25 | 1.21 | 1.53 | 78.9 | 80.89 | 78.89 | 2060 |
| 1730928600 | 79.04 | 1.54 | 1.99 | 78.46 | 80.85 | 78.46 | 33579 |
| 1730842200 | 77.5 | -1.05 | -1.34 | 79.34 | 79.34 | 77.41 | 2741 |
| 1730755800 | 78.55 | -0.17 | -0.22 | 78.72 | 78.79 | 77.02 | 14506 |
| 1730496600 | 78.72 | 1.12 | 1.44 | 77.24 | 78.72 | 76.98 | 7866 |
| 1730410200 | 77.6 | -0.16 | -0.21 | 77.61 | 77.61 | 76.11 | 988 |
| 1730323800 | 77.76 | -0.57 | -0.73 | 78.6 | 78.6 | 77.7 | 1328 |
| 1730237340 | 78.33 | 1.53 | 1.99 | 76.62 | 78.64 | 76.27 | 29309 |
| 1730151000 | 76.8 | 1.1 | 1.45 | 75.63 | 76.8 | 75.63 | 3097 |
| 1729891800 | 75.7 | 1.71 | 2.31 | 75.11 | 76.07 | 74.97 | 84148 |
| 1729805400 | 73.99 | 0 | 0.00 | 74.67 | 74.75 | 73.99 | 26592 |
| 1729719000 | 73.99 | -2.35 | -3.08 | 74.82 | 74.85 | 73.23 | 3241 |
| 1729632600 | 76.34 | -0.01 | -0.01 | 75.18 | 76.34 | 74.56 | 2283 |
| 1729546140 | 76.35 | 0 | 0.00 | 75.06 | 76.35 | 75.06 | 52795 |
| 1729287000 | 76.35 | 1.8 | 2.41 | 75.25 | 76.35 | 74.85 | 3276 |
| 1729200540 | 74.55 | 0 | 0.00 | 75 | 75.67 | 74.55 | 2360 |
| 1729114140 | 74.55 | 0.15 | 0.20 | 74.68 | 74.76 | 73.74 | 2361 |
| 1729027740 | 74.4 | 0.27 | 0.36 | 72.64 | 75 | 72.64 | 7439 |
| 1728941340 | 74.13 | 0.38 | 0.52 | 73.8 | 74.32 | 73.47 | 23845 |
| 1728682200 | 73.75 | 0.02 | 0.03 | 73.29 | 74.1 | 73.26 | 56952 |
| 1728595740 | 73.73 | 0.3 | 0.41 | 73.43 | 73.73 | 72.55 | 565 |
| 1728509400 | 73.43 | 0.03 | 0.04 | 73.77 | 73.78 | 72.75 | 2406 |
| 1728422940 | 73.4 | 2.43 | 3.42 | 71.22 | 73.51 | 71.13 | 10823 |
| 1728336600 | 70.97 | -0.25 | -0.35 | 71.22 | 71.54 | 70.71 | 1383 |
| 1728077400 | 71.22 | 1.48 | 2.12 | 70.45 | 71.28 | 70.18 | 1613 |
| 1727991000 | 69.74 | 0.25 | 0.36 | 68.1 | 70.02 | 68.1 | 10983 |
| 1727904540 | 69.49 | 2.54 | 3.79 | 68.07 | 69.68 | 68.07 | 12076 |
| 1727818200 | 66.95 | -0.91 | -1.34 | 67.86 | 68 | 66.879999 | 1558 |
| 1727731800 | 67.86 | -0.33 | -0.48 | 67.92 | 68.28 | 66.72 | 4103 |
| 1727472600 | 68.19 | -0.07 | -0.10 | 68.34 | 68.56 | 68.07 | 2228 |
| 1727386140 | 68.26 | 0.07 | 0.10 | 68.48 | 68.5 | 67.38 | 4895 |
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
