Premium
Visa Inc (VISA34)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.8 | 2.94736842105 | 95 | 99.52 | 92.5 | 21607 | 97.28334966 | DR |
| 4 | 7.82 | 8.69082018226 | 89.98 | 99.52 | 89.27 | 15612 | 95.23318609 | DR |
| 12 | 22.55 | 29.9667774086 | 75.25 | 99.52 | 73.64 | 13648 | 86.68568544 | DR |
| 26 | 24.02 | 32.5562483058 | 73.78 | 99.52 | 69.8 | 17072 | 79.15668145 | DR |
| 52 | 33.64 | 52.4314214464 | 64.16 | 99.52 | 61.77 | 13234 | 75.9023391 | DR |
| 156 | 37.7 | 62.7287853577 | 60.1 | 99.52 | 46.56 | 24436 | 59.01603629 | DR |
| 260 | -660.18 | -87.0972848888 | 757.98 | 1289.99 | 1 | 24384 | 73.7367944 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734557400 | 97.8 | 0.06 | 0.06 | 98.72 | 99.52 | 97.52 | 27467 |
| 1734470940 | 97.74 | 0.15 | 0.15 | 95.96 | 98.43 | 95.3 | 75374 |
| 1734384540 | 97.59 | 1.89 | 1.97 | 96.48 | 97.59 | 94.84 | 9552 |
| 1734125340 | 95.7 | -0.06 | -0.06 | 95.8 | 95.99 | 94.5 | 5080 |
| 1734039000 | 95.76 | 0.78 | 0.82 | 93.41 | 95.76 | 92.5 | 15669 |
| 1733952540 | 94.98 | -0.02 | -0.02 | 95 | 95.11 | 93.16 | 2360 |
| 1733866140 | 95 | 1.97 | 2.12 | 92.53 | 95 | 92.53 | 2857 |
| 1733779740 | 93.03 | -1.96 | -2.06 | 95 | 95 | 93.03 | 6329 |
| 1733520600 | 94.99 | 2.15 | 2.32 | 92.84 | 95.2 | 92.53 | 5479 |
| 1733434200 | 92.84 | -0.7 | -0.75 | 93.44 | 93.44 | 92.36 | 11507 |
| 1733347800 | 93.54 | -1.78 | -1.87 | 95.31 | 95.31 | 93.13 | 19315 |
| 1733261340 | 95.32 | -0.98 | -1.02 | 96.37 | 96.48 | 94.76 | 22238 |
| 1733174940 | 96.3 | 1.15 | 1.21 | 96.11 | 96.35 | 94.92 | 42160 |
| 1732915740 | 95.15 | -1.54 | -1.59 | 97.66 | 97.66 | 93.84 | 29271 |
| 1732829400 | 96.69 | 1.82 | 1.92 | 94.18 | 96.69 | 93 | 1388 |
| 1732743000 | 94.87 | 4.35 | 4.81 | 91.43 | 94.87 | 90.27 | 10510 |
| 1732656600 | 90.52 | 0.08 | 0.09 | 90.98 | 91.32 | 90.33 | 6707 |
| 1732570140 | 90.44 | 0.88 | 0.98 | 90.44 | 90.82 | 89.92 | 14881 |
| 1732310940 | 89.56 | -0.4 | -0.44 | 90.48 | 90.8 | 89.27 | 2419 |
| 1732224600 | 89.96 | 0.05 | 0.06 | 89.98 | 90.6 | 89.27 | 13525 |
| 1732051800 | 89.91 | -0.09 | -0.10 | 90.23 | 90.32 | 89.12 | 5164 |
| 1731965340 | 90 | 1 | 1.12 | 89.2 | 90 | 88.92 | 24636 |
| 1731619800 | 89 | -1.4 | -1.55 | 89.74 | 90.07 | 89 | 3876 |
| 1731533400 | 90.4 | 1.42 | 1.60 | 89.87 | 90.44 | 88.77 | 16658 |
| 1731446940 | 88.98 | -1.02 | -1.13 | 90 | 90 | 88.98 | 6429 |
| 1731360540 | 90 | 0.3 | 0.33 | 90.6 | 93.36 | 88.6 | 20682 |
| 1731101400 | 89.7 | 1.99 | 2.27 | 87.98 | 90.22 | 87.98 | 7866 |
| 1731014940 | 87.71 | 0.26 | 0.30 | 87.46 | 87.78 | 86.52 | 21550 |
| 1730928600 | 87.45 | 3.68 | 4.39 | 88.58 | 88.76 | 86.56 | 49660 |
| 1730842200 | 83.77 | -0.59 | -0.70 | 84.37 | 85.2 | 83.77 | 1798 |
| 1730755800 | 84.36 | -0.54 | -0.64 | 83.77 | 84.71 | 83.77 | 7834 |
| 1730496600 | 84.9 | 0.66 | 0.78 | 85.09 | 85.44 | 83.12 | 6334 |
| 1730410200 | 84.24 | 0.83 | 1.00 | 85.5 | 85.56 | 83.52 | 12026 |
| 1730323800 | 83.41 | 1.05 | 1.27 | 83.2 | 85.16 | 82.92 | 14262 |
| 1730237340 | 82.36 | 1.32 | 1.63 | 81.72 | 82.5 | 80.76 | 4612 |
| 1730151000 | 81.04 | 0.36 | 0.45 | 80.75 | 81.73 | 80.2 | 2873 |
| 1729891800 | 80.68 | 0.6 | 0.75 | 80.18 | 81 | 80.09 | 4208 |
| 1729805400 | 80.08 | -0.97 | -1.20 | 81.87 | 81.87 | 80.08 | 3039 |
| 1729719000 | 81.05 | 0.28 | 0.35 | 81.58 | 81.97 | 80.8 | 3345 |
| 1729632600 | 80.77 | -0.73 | -0.90 | 81.81 | 81.84 | 80.77 | 2877 |
| 1729546140 | 81.5 | -0.37 | -0.45 | 82.96 | 83.07 | 81.5 | 2253 |
| 1729287000 | 81.87 | -0.58 | -0.70 | 82.49 | 82.8 | 81.52 | 5059 |
| 1729200540 | 82.45 | 0.96 | 1.18 | 80.29 | 82.5 | 80.29 | 4777 |
| 1729114140 | 81.49 | 2.29 | 2.89 | 79.58 | 81.65 | 79.24 | 46817 |
| 1729027740 | 79.2 | 0.76 | 0.97 | 78.73 | 79.88 | 78.73 | 11571 |
| 1728941340 | 78.44 | -0.59 | -0.75 | 79.01 | 79.01 | 77.88 | 9364 |
| 1728682200 | 79.03 | 1.48 | 1.91 | 77.55 | 79.03 | 77.55 | 14863 |
| 1728595740 | 77.55 | 0 | 0.00 | 77.55 | 77.55 | 76.92 | 3304 |
| 1728509400 | 77.55 | 1.78 | 2.35 | 76.53 | 77.67 | 76.53 | 10101 |
| 1728422940 | 75.77 | 0.77 | 1.03 | 75.62 | 76.28 | 75.44 | 4052 |
| 1728336600 | 75 | -0.37 | -0.49 | 75.37 | 75.76 | 75 | 27442 |
| 1728077400 | 75.37 | -0.33 | -0.44 | 75.99 | 76.49 | 75.2 | 2419 |
| 1727991000 | 75.7 | 0.23 | 0.30 | 75.47 | 76.44 | 75.44 | 24551 |
| 1727904540 | 75.47 | 0.01 | 0.01 | 75.8 | 75.8 | 74.95 | 5087 |
| 1727818200 | 75.46 | 0.77 | 1.03 | 75.44 | 76.15 | 74.42 | 50903 |
| 1727731800 | 74.69 | 0.21 | 0.28 | 75.23 | 75.32 | 74.48 | 2558 |
| 1727472600 | 74.48 | 0.24 | 0.32 | 74.94 | 75.65 | 74.35 | 14568 |
| 1727386140 | 74.24 | 0.11 | 0.15 | 74.12 | 74.82 | 73.64 | 15235 |
| 1727299740 | 74.13 | -0.67 | -0.90 | 75.25 | 75.25 | 73.65 | 20316 |
| 1727213400 | 74.8 | -5.55 | -6.91 | 77.5 | 77.5 | 74.5 | 45413 |
| 1727127000 | 80.35 | 1.55 | 1.97 | 78.87 | 80.35 | 78.87 | 40310 |
| 1726867800 | 78.8 | 1.52 | 1.97 | 77.75 | 78.8 | 77.68 | 10101 |
| 1726781400 | 77.28 | -1.34 | -1.70 | 78.81 | 79.2 | 76.71 | 3933 |
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
