Premium
Accolade Inc (ACCD)
NASDAQ
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 | 0.01 | 0.145560407569 | 6.87 | 6.95 | 6.855 | 1661432 | 6.90489142 | CS |
| 4 | 0.02 | 0.291545189504 | 6.86 | 6.95 | 6.82 | 2902067 | 6.86695808 | CS |
| 12 | 3.27 | 90.5817174515 | 3.61 | 6.95 | 3.17 | 2101356 | 5.77035482 | CS |
| 26 | 3.2 | 86.9565217391 | 3.68 | 6.95 | 3.08 | 1593679 | 4.93696503 | CS |
| 52 | -6.15 | -47.1987720645 | 13.03 | 13.93 | 3.08 | 1253032 | 5.49934934 | CS |
| 156 | -12.56 | -64.6090534979 | 19.44 | 22.92 | 3.08 | 978592 | 8.29486036 | CS |
| 260 | -28.12 | -80.3428571429 | 35 | 65.25 | 3.08 | 866268 | 16.63814239 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 6.88 | 0 | 0.00 | 6.885 | 6.91 | 6.87 | 2033080 |
| 1738884900 | 6.88 | -0.02 | -0.29 | 6.9 | 6.9 | 6.87 | 1473012 |
| 1738798500 | 6.9 | -0.01 | -0.14 | 6.92 | 6.92 | 6.88 | 1469178 |
| 1738712100 | 6.91 | -0.03 | -0.43 | 6.935 | 6.95 | 6.89 | 2063332 |
| 1738625700 | 6.94 | 0.05 | 0.73 | 6.89 | 6.9401 | 6.89 | 1372835 |
| 1738366500 | 6.89 | 0.01 | 0.22 | 6.87 | 6.91 | 6.87 | 1677385 |
| 1738280100 | 6.875 | 0 | 0.00 | 6.89 | 6.89 | 6.87 | 1491786 |
| 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 | 6.895 | 6.9 | 6.87 | 2632356 |
| 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 | 6.855 | 6.865 | 6.83 | 10756442 |
| 1736379300 | 6.86 | 3.51 | 104.78 | 6.88 | 6.91 | 6.65 | 24832168 |
| 1736292900 | 3.35 | -0.15 | -4.29 | 3.575 | 3.7 | 3.33 | 986204 |
| 1736206500 | 3.5 | 0.06 | 1.74 | 3.56 | 3.665 | 3.48 | 934808 |
| 1735947300 | 3.44 | 0.02 | 0.73 | 3.44 | 3.49 | 3.38 | 1198535 |
| 1735860900 | 3.415 | -0.01 | -0.15 | 3.425 | 3.55 | 3.405 | 769239 |
| 1735688100 | 3.42 | -0.02 | -0.58 | 3.5 | 3.5 | 3.35 | 667161 |
| 1735601700 | 3.44 | -0.1 | -2.82 | 3.515 | 3.525 | 3.3727 | 618374 |
| 1735342500 | 3.54 | -0.03 | -0.84 | 3.5553 | 3.6559 | 3.44 | 597319 |
| 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 | 631195 |
| 1734737700 | 3.48 | 0.16 | 4.82 | 3.2799999 | 3.48 | 3.2799999 | 1942366 |
| 1734651300 | 3.32 | 0.05 | 1.53 | 3.3321 | 3.375 | 3.17 | 2039524 |
| 1734564900 | 3.27 | -0.13 | -3.82 | 3.35 | 3.465 | 3.17 | 1834778 |
| 1734478500 | 3.4 | -0.08 | -2.30 | 3.5 | 3.5 | 3.37 | 776422 |
| 1734392100 | 3.48 | -0.01 | -0.29 | 3.5 | 3.61 | 3.48 | 693339 |
| 1734132900 | 3.49 | 0.01 | 0.29 | 3.48 | 3.52 | 3.405 | 576043 |
| 1734046500 | 3.48 | -0.18 | -4.92 | 3.59 | 3.635 | 3.48 | 597454 |
| 1733960100 | 3.66 | 0.02 | 0.55 | 3.63 | 3.6991 | 3.55 | 633184 |
| 1733873700 | 3.64 | 0.02 | 0.55 | 3.615 | 3.725 | 3.58 | 693138 |
| 1733787300 | 3.62 | -0.07 | -1.90 | 3.68 | 3.79 | 3.605 | 749561 |
| 1733528100 | 3.69 | 0.15 | 4.24 | 3.57 | 3.69 | 3.55 | 910975 |
| 1733441700 | 3.54 | 0.01 | 0.28 | 3.535 | 3.6181 | 3.45 | 1351334 |
| 1733355300 | 3.53 | -0.04 | -1.12 | 3.55 | 3.638 | 3.44 | 926568 |
| 1733268900 | 3.57 | -0.22 | -5.80 | 3.69 | 3.695 | 3.46 | 1393281 |
| 1733182500 | 3.79 | -0.07 | -1.81 | 3.87 | 3.925 | 3.77 | 1867827 |
| 1732917840 | 3.86 | 0.11 | 2.93 | 3.77 | 3.925 | 3.77 | 545458 |
| 1732750500 | 3.75 | -0.02 | -0.53 | 3.8 | 3.85 | 3.75 | 457359 |
| 1732664100 | 3.77 | -0.03 | -0.79 | 3.81 | 3.855 | 3.69 | 994700 |
| 1732577700 | 3.8 | 0.1 | 2.70 | 3.78 | 3.925 | 3.77 | 1327180 |
| 1732318500 | 3.7 | -0.01 | -0.27 | 3.71 | 3.775 | 3.67 | 1312605 |
| 1732232100 | 3.71 | 0.15 | 4.21 | 3.56 | 3.725 | 3.515 | 1927951 |
| 1732145700 | 3.56 | 0.07 | 2.01 | 3.43 | 3.58 | 3.42 | 1451916 |
| 1732059300 | 3.49 | 0.11 | 3.25 | 3.335 | 3.53 | 3.32 | 941792 |
| 1731972900 | 3.38 | -0.09 | -2.59 | 3.42 | 3.4201 | 3.3 | 1120917 |
| 1731713700 | 3.47 | -0.13 | -3.61 | 3.61 | 3.61 | 3.365 | 1885822 |
| 1731627300 | 3.6 | -0.08 | -2.17 | 3.69 | 3.69 | 3.515 | 1196510 |
| 1731540900 | 3.68 | -0.03 | -0.81 | 3.695 | 3.8 | 3.59 | 960731 |
| 1731454500 | 3.71 | 0.05 | 1.37 | 3.6 | 3.745 | 3.6 | 853588 |
| 1731368100 | 3.66 | 0.1 | 2.81 | 3.57 | 3.735 | 3.57 | 1432446 |
| 1731108900 | 3.56 | 0 | 0.00 | 3.51 | 3.59 | 3.475 | 1112722 |
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
