Premium
Snowflake Inc (1SNOW)
BIT
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 | 1.16 | 0.728185812932 | 159.3 | 164.46 | 157.94 | 62 | 162.71408907 | DE |
| 4 | -4.14 | -2.51518833536 | 164.6 | 178.8 | 157.94 | 241 | 168.37273439 | DE |
| 12 | 58.04 | 56.6686194103 | 102.42 | 178.8 | 98.65 | 336 | 144.10317694 | DE |
| 26 | 41.14 | 34.4787127053 | 119.32 | 178.8 | 98.64 | 248 | 133.85502098 | DE |
| 52 | -18.74 | -10.4575892857 | 179.2 | 221 | 98.64 | 219 | 149.39425397 | DE |
| 156 | 14.88 | 10.2211842286 | 145.58 | 221 | 98.64 | 169 | 151.38364885 | DE |
| 260 | 14.88 | 10.2211842286 | 145.58 | 221 | 98.64 | 169 | 151.38364885 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 160.46 | 2.52 | 1.60 | 161.19999 | 161.19999 | 160.46 | 30 |
| 1734713700 | 157.94 | 0 | 0.00 | 157.94 | 157.94 | 157.94 | 0 |
| 1734627300 | 157.94 | -3.62 | -2.24 | 157.94 | 157.94 | 157.94 | 5 |
| 1734540900 | 161.56 | -2.12 | -1.30 | 162.5 | 162.54 | 160.54 | 99 |
| 1734454500 | 163.68 | 0 | 0.00 | 163.63999 | 164.46 | 162.66 | 70 |
| 1734368100 | 163.68 | 5.06 | 3.19 | 159.3 | 163.68 | 159.3 | 73 |
| 1734108900 | 158.62 | -3.64 | -2.24 | 161.82 | 162.41999 | 158.62 | 136 |
| 1734022500 | 162.26 | -2.74 | -1.66 | 163.66 | 164.08 | 162.19999 | 109 |
| 1733936100 | 165 | -1.32 | -0.79 | 162.66 | 165 | 162.32 | 551 |
| 1733849700 | 166.32 | -3.78 | -2.22 | 170.76 | 171.74 | 166.32 | 126 |
| 1733763300 | 170.1 | -3.5 | -2.02 | 174.3 | 174.5 | 170.1 | 147 |
| 1733504100 | 173.6 | -1.28 | -0.73 | 174.38 | 176.56 | 173.6 | 346 |
| 1733417700 | 174.88 | 0.3 | 0.17 | 177.18 | 178.8 | 172.78 | 848 |
| 1733331300 | 174.58 | 5.88 | 3.49 | 169.04 | 175.82 | 169.04 | 279 |
| 1733244900 | 168.7 | 0 | 0.00 | 168.7 | 168.7 | 168.7 | 0 |
| 1733158500 | 168.7 | 0.9 | 0.54 | 166.56 | 168.76 | 165.6 | 318 |
| 1732899300 | 167.8 | 3.84 | 2.34 | 166.54 | 169 | 165.8 | 201 |
| 1732812900 | 163.96 | 4.96 | 3.12 | 163.3 | 163.96 | 163.3 | 116 |
| 1732726500 | 159 | -7.96 | -4.77 | 162.9 | 163.76 | 159 | 181 |
| 1732640100 | 166.96 | 0.84 | 0.51 | 165.6 | 170.04 | 162.96 | 86 |
| 1732553700 | 166.12 | 4.66 | 2.89 | 164.6 | 168.9 | 163.24 | 650 |
| 1732294500 | 161.46 | -4.54 | -2.73 | 162.04 | 171.5 | 161.46 | 1876 |
| 1732208100 | 166 | 43.12 | 35.09 | 147.19999 | 166 | 145.62 | 4979 |
| 1732121700 | 122.88 | 2.58 | 2.14 | 126.34 | 126.34 | 121.86 | 226 |
| 1732035300 | 120.3 | 0.36 | 0.30 | 121.7 | 121.7 | 120.14 | 488 |
| 1731948900 | 119.94 | 2.54 | 2.16 | 119.42 | 120.32 | 118.9 | 292 |
| 1731689700 | 117.4 | -6.7 | -5.40 | 121.46 | 121.66 | 117.4 | 253 |
| 1731603300 | 124.1 | -3.3 | -2.59 | 124.8 | 124.9 | 124 | 261 |
| 1731516900 | 127.4 | 10.62 | 9.09 | 117.8 | 127.4 | 117.8 | 195 |
| 1731430500 | 116.78 | 0.78 | 0.67 | 115.1 | 119 | 113.7 | 208 |
| 1731344100 | 116 | 2.94 | 2.60 | 115.6 | 116 | 115.52 | 546 |
| 1731084900 | 113.06 | -1.78 | -1.55 | 112.6 | 113.06 | 112.52 | 232 |
| 1730998500 | 114.84 | 3.32 | 2.98 | 113.88 | 114.84 | 111.72 | 538 |
| 1730912100 | 111.52 | 4.84 | 4.54 | 109.74 | 111.52 | 109.66 | 647 |
| 1730825700 | 106.68 | 0 | 0.00 | 106.68 | 106.68 | 106.68 | 0 |
| 1730739300 | 106.68 | 2.18 | 2.09 | 106.58 | 106.68 | 106.58 | 300 |
| 1730480100 | 104.5 | -5.12 | -4.67 | 106.4 | 106.4 | 104.5 | 34 |
| 1730393700 | 109.62 | 0 | 0.00 | 109.62 | 109.62 | 109.62 | 0 |
| 1730307300 | 109.62 | -0.88 | -0.80 | 109.62 | 109.62 | 109.62 | 40 |
| 1730220900 | 110.5 | 2.4 | 2.22 | 108.88 | 110.5 | 108.88 | 110 |
| 1730134500 | 108.1 | 0.34 | 0.32 | 108.1 | 108.1 | 108.1 | 2 |
| 1729871700 | 107.76 | 1 | 0.94 | 107.76 | 107.76 | 107.76 | 35 |
| 1729785300 | 106.76 | 0.34 | 0.32 | 106.76 | 106.76 | 106.76 | 15 |
| 1729698900 | 106.42 | -1.26 | -1.17 | 107 | 107.3 | 106.42 | 163 |
| 1729612500 | 107.68 | -1.52 | -1.39 | 110.56 | 110.56 | 107.68 | 463 |
| 1729526100 | 109.2 | -0.62 | -0.56 | 110.62 | 110.62 | 109.2 | 70 |
| 1729266900 | 109.82 | -0.66 | -0.60 | 110 | 110 | 109.82 | 35 |
| 1729180500 | 110.48 | 0.26 | 0.24 | 110.46 | 110.48 | 110.46 | 115 |
| 1729094100 | 110.22 | -2.38 | -2.11 | 113.16 | 113.16 | 110.22 | 161 |
| 1729007700 | 112.6 | 0.12 | 0.11 | 111.62 | 112.6 | 111.62 | 108 |
| 1728921300 | 112.48 | -3.02 | -2.61 | 113.88 | 114 | 112.48 | 45 |
| 1728662100 | 115.5 | 3.62 | 3.24 | 113.18 | 115.5 | 113.06 | 52 |
| 1728575700 | 111.88 | 5.18 | 4.85 | 108.64 | 112.54 | 108.64 | 332 |
| 1728489300 | 106.7 | 2.34 | 2.24 | 103.4 | 106.7 | 103.4 | 75 |
| 1728402900 | 104.36 | -0.2 | -0.19 | 103.62 | 104.76 | 103.62 | 36 |
| 1728316500 | 104.56 | 0.44 | 0.42 | 104.56 | 104.56 | 104.56 | 10 |
| 1728057300 | 104.12 | 4.59 | 4.61 | 100.24 | 104.12 | 100.24 | 80 |
| 1727970900 | 99.53 | -0.57 | -0.57 | 98.65 | 99.53 | 98.65 | 293 |
| 1727884500 | 100.1 | 0 | 0.00 | 99.54 | 100.1 | 99.4 | 300 |
| 1727798100 | 100.1 | -2.42 | -2.36 | 101.66 | 101.66 | 100.1 | 260 |
| 1727711700 | 102.52 | -0.06 | -0.06 | 102.42 | 102.52 | 100.12 | 604 |
| 1727452500 | 102.58 | 1.36 | 1.34 | 100.98 | 102.58 | 100.82 | 188 |
| 1727366100 | 101.22 | -0.26 | -0.26 | 103.16 | 103.16 | 101.22 | 115 |
| 1727279700 | 101.48 | 1.51 | 1.51 | 101.48 | 101.48 | 101.48 | 30 |
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
