Accolade Inc (ACCD)
NASDAQ
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.01 | -0.144927536232 | 6.9 | 6.92 | 6.86 | 2468904 | 6.88410256 | CS |
4 | 3.43 | 99.1329479769 | 3.46 | 6.92 | 3.33 | 4253881 | 6.71065108 | CS |
12 | 3.38 | 96.2962962963 | 3.51 | 6.92 | 3.17 | 2053831 | 5.57947014 | CS |
26 | 2.62 | 61.3583138173 | 4.27 | 6.92 | 3.08 | 1567788 | 4.82484667 | CS |
52 | -5.29 | -43.4318555008 | 12.18 | 13.93 | 3.08 | 1234590 | 5.5397889 | CS |
156 | -10.6 | -60.6060606061 | 17.49 | 22.92 | 3.08 | 973093 | 8.37299704 | CS |
260 | -28.11 | -80.3142857143 | 35 | 65.25 | 3.08 | 862823 | 16.71934747 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1738366500 | 6.89 | 0.01 | 0.22 | 6.87 | 6.91 | 6.87 | 1637733 |
1738280100 | 6.875 | 0 | 0.00 | 6.89 | 6.89 | 6.87 | 1491555 |
1738193700 | 6.875 | -0.01 | -0.07 | 6.87 | 6.89 | 6.86 | 2291927 |
1738107300 | 6.88 | -0.02 | -0.29 | 6.89 | 6.905 | 6.87 | 4902997 |
1738020900 | 6.9 | 0.01 | 0.07 | 6.89 | 6.92 | 6.88 | 2938200 |
1737761700 | 6.895 | 0 | 0.07 | 6.9 | 6.91 | 6.89 | 719839 |
1737675300 | 6.89 | 0 | 0.00 | 6.89 | 6.89 | 6.89 | 0 |
1737588900 | 6.89 | 0.01 | 0.15 | 6.87 | 6.91 | 6.87 | 1511485 |
1737502500 | 6.88 | -0.01 | -0.15 | 6.89 | 6.9 | 6.87 | 2684101 |
1737156900 | 6.89 | 0.03 | 0.44 | 6.86 | 6.9 | 6.85 | 2414828 |
1737070500 | 6.86 | 0 | 0.07 | 6.85 | 6.88 | 6.85 | 2229537 |
1736984100 | 6.855 | 0.02 | 0.22 | 6.87 | 6.88 | 6.846 | 2735820 |
1736897700 | 6.84 | -0.01 | -0.15 | 6.85 | 6.88 | 6.84 | 3737243 |
1736811300 | 6.85 | 0.02 | 0.29 | 6.83 | 6.9 | 6.82 | 4907185 |
1736552100 | 6.83 | -0.03 | -0.44 | 6.86 | 6.88 | 6.83 | 11365329 |
1736379300 | 6.86 | 3.51 | 104.78 | 6.88 | 6.92 | 6.65 | 25240143 |
1736292900 | 3.35 | -0.15 | -4.29 | 3.53 | 3.7 | 3.33 | 990312 |
1736206500 | 3.5 | 0.06 | 1.74 | 3.49 | 3.665 | 3.48 | 947663 |
1735947300 | 3.44 | 0.02 | 0.73 | 3.46 | 3.49 | 3.38 | 1207813 |
1735860900 | 3.415 | -0.01 | -0.15 | 3.46 | 3.55 | 3.405 | 778646 |
1735688100 | 3.42 | -0.02 | -0.58 | 3.5 | 3.5 | 3.35 | 667161 |
1735601700 | 3.44 | -0.1 | -2.82 | 3.5 | 3.53 | 3.3727 | 625739 |
1735342500 | 3.54 | -0.03 | -0.84 | 3.56 | 3.6559 | 3.44 | 607667 |
1735256100 | 3.57 | 0.17 | 5.00 | 3.36 | 3.605 | 3.32 | 620190 |
1735077840 | 3.4 | -0.05 | -1.45 | 3.47 | 3.49 | 3.37 | 235490 |
1734996900 | 3.45 | -0.03 | -0.86 | 3.47 | 3.49 | 3.335 | 632778 |
1734737700 | 3.48 | 0.16 | 4.82 | 3.2599999 | 3.48 | 3.2599999 | 2043088 |
1734651300 | 3.32 | 0.05 | 1.53 | 3.3 | 3.375 | 3.17 | 2058663 |
1734564900 | 3.27 | -0.13 | -3.82 | 3.4 | 3.465 | 3.17 | 1845644 |
1734478500 | 3.4 | -0.08 | -2.30 | 3.5 | 3.515 | 3.37 | 786433 |
1734392100 | 3.48 | -0.01 | -0.29 | 3.52 | 3.61 | 3.45 | 738435 |
1734132900 | 3.49 | 0.01 | 0.29 | 3.48 | 3.52 | 3.405 | 583725 |
1734046500 | 3.48 | -0.18 | -4.92 | 3.63 | 3.635 | 3.48 | 605575 |
1733960100 | 3.66 | 0.02 | 0.55 | 3.67 | 3.6991 | 3.55 | 639880 |
1733873700 | 3.64 | 0.02 | 0.55 | 3.63 | 3.725 | 3.58 | 703686 |
1733787300 | 3.62 | -0.07 | -1.90 | 3.68 | 3.79 | 3.605 | 753355 |
1733528100 | 3.69 | 0.15 | 4.24 | 3.58 | 3.69 | 3.55 | 918050 |
1733441700 | 3.54 | 0.01 | 0.28 | 3.61 | 3.6181 | 3.45 | 1385842 |
1733355300 | 3.53 | -0.04 | -1.12 | 3.57 | 3.638 | 3.44 | 945758 |
1733268900 | 3.57 | -0.22 | -5.80 | 3.69 | 3.7 | 3.46 | 1429643 |
1733182500 | 3.79 | -0.07 | -1.81 | 3.87 | 3.925 | 3.77 | 1876813 |
1732917840 | 3.86 | 0.11 | 2.93 | 3.78 | 3.925 | 3.77 | 550399 |
1732750500 | 3.75 | -0.02 | -0.53 | 3.8 | 3.85 | 3.75 | 458856 |
1732664100 | 3.77 | -0.03 | -0.79 | 3.81 | 3.855 | 3.69 | 1027775 |
1732577700 | 3.8 | 0.1 | 2.70 | 3.74 | 3.925 | 3.73 | 1342510 |
1732318500 | 3.7 | -0.01 | -0.27 | 3.7 | 3.775 | 3.67 | 1337798 |
1732232100 | 3.71 | 0.15 | 4.21 | 3.57 | 3.725 | 3.515 | 1967457 |
1732145700 | 3.56 | 0.07 | 2.01 | 3.47 | 3.58 | 3.39 | 1460212 |
1732059300 | 3.49 | 0.11 | 3.25 | 3.4 | 3.53 | 3.32 | 957715 |
1731972900 | 3.38 | -0.09 | -2.59 | 3.47 | 3.47 | 3.3 | 1129796 |
1731713700 | 3.47 | -0.13 | -3.61 | 3.61 | 3.65 | 3.365 | 1898852 |
1731627300 | 3.6 | -0.08 | -2.17 | 3.7 | 3.7 | 3.515 | 1202266 |
1731540900 | 3.68 | -0.03 | -0.81 | 3.75 | 3.8 | 3.59 | 972822 |
1731454500 | 3.71 | 0.05 | 1.37 | 3.6 | 3.745 | 3.6 | 855773 |
1731368100 | 3.66 | 0.1 | 2.81 | 3.57 | 3.735 | 3.57 | 1533330 |
1731108900 | 3.56 | 0 | 0.00 | 3.51 | 3.59 | 3.475 | 1129112 |
1731022500 | 3.56 | 0.15 | 4.40 | 3.45 | 3.61 | 3.38 | 1473799 |
1730936100 | 3.41 | 0.2 | 6.23 | 3.38 | 3.5 | 3.3301 | 1811823 |
1730849700 | 3.21 | 0.06 | 1.90 | 3.16 | 3.2599999 | 3.1 | 1062754 |
1730763300 | 3.15 | -0.05 | -1.56 | 3.2 | 3.23 | 3.08 | 878148 |
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