Premium
Accolade Inc (ACCD)
NASDAQ
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 | -0.01 | -0.142857142857 | 7 | 7.005 | 6.98 | 412875 | 6.98849595 | CS |
| 4 | 0.03 | 0.431034482759 | 6.96 | 7.01 | 6.95 | 718919 | 6.98248245 | CS |
| 12 | 3.415 | 95.5244755245 | 3.575 | 7.01 | 3.33 | 2113223 | 6.86341626 | CS |
| 26 | 3.12 | 80.6201550388 | 3.87 | 7.01 | 3.08 | 1649239 | 5.50129506 | CS |
| 52 | -3.46 | -33.1100478469 | 10.45 | 10.45 | 3.08 | 1380354 | 5.27140025 | CS |
| 156 | -10.89 | -60.9060402685 | 17.88 | 19.39 | 3.08 | 1015858 | 7.80182914 | CS |
| 260 | -28.01 | -80.0285714286 | 35 | 65.25 | 3.08 | 884526 | 16.18839131 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743546900 | 6.99 | 0.01 | 0.14 | 6.99 | 7 | 6.98 | 691838 |
| 1743460500 | 6.98 | -0.01 | -0.14 | 6.98 | 7 | 6.98 | 589909 |
| 1743201300 | 6.99 | -0.01 | -0.14 | 6.99 | 7 | 6.99 | 360983 |
| 1743114900 | 7 | 0.01 | 0.14 | 6.98 | 7 | 6.98 | 284965 |
| 1743028500 | 6.99 | 0 | 0.00 | 6.99 | 7 | 6.98 | 600740 |
| 1742942100 | 6.99 | -0.01 | -0.14 | 7 | 7.005 | 6.99 | 222231 |
| 1742855700 | 7 | -0.01 | -0.14 | 7 | 7.01 | 7 | 187235 |
| 1742596500 | 7.01 | 0.02 | 0.29 | 6.98 | 7.01 | 6.98 | 1322583 |
| 1742510100 | 6.99 | 0 | 0.00 | 7 | 7 | 6.98 | 561953 |
| 1742423700 | 6.99 | -0.01 | -0.14 | 6.99 | 7 | 6.985 | 480496 |
| 1742337300 | 7 | 0 | 0.00 | 6.98 | 7 | 6.98 | 1290106 |
| 1742250900 | 7 | 0.01 | 0.14 | 6.99 | 7 | 6.98 | 675481 |
| 1741991700 | 6.99 | 0.01 | 0.14 | 6.99 | 6.99 | 6.98 | 518852 |
| 1741905300 | 6.98 | 0 | 0.00 | 6.98 | 6.99 | 6.98 | 666644 |
| 1741818900 | 6.98 | 0.02 | 0.22 | 6.97 | 6.99 | 6.97 | 624164 |
| 1741732500 | 6.965 | 0 | 0.07 | 6.96 | 6.97 | 6.96 | 855865 |
| 1741646100 | 6.96 | -0.01 | -0.14 | 6.97 | 6.98 | 6.96 | 1026204 |
| 1741390500 | 6.97 | 0 | 0.00 | 6.97 | 6.99 | 6.97 | 1759662 |
| 1741304100 | 6.97 | 0 | 0.00 | 6.97 | 6.98 | 6.97 | 525658 |
| 1741217700 | 6.97 | 0 | 0.07 | 6.95 | 6.98 | 6.95 | 923149 |
| 1741131300 | 6.965 | 0.01 | 0.22 | 6.96 | 6.97 | 6.95 | 1118494 |
| 1741044900 | 6.95 | -0.02 | -0.29 | 6.95 | 6.97 | 6.95 | 1000315 |
| 1740785700 | 6.97 | 0.01 | 0.14 | 6.955 | 6.973 | 6.95 | 1514221 |
| 1740699300 | 6.96 | 0 | 0.00 | 6.95 | 6.97 | 6.948 | 3013398 |
| 1740612900 | 6.96 | 0.01 | 0.14 | 6.95 | 6.97 | 6.95 | 1740851 |
| 1740526500 | 6.95 | 0.03 | 0.43 | 6.94 | 6.97 | 6.93 | 6852877 |
| 1740440100 | 6.92 | -0.01 | -0.14 | 6.94 | 6.94 | 6.92 | 402152 |
| 1740180900 | 6.93 | 0.02 | 0.29 | 6.91 | 6.94 | 6.9 | 719926 |
| 1740094500 | 6.91 | 0.02 | 0.29 | 6.89 | 6.91 | 6.89 | 586829 |
| 1740008100 | 6.89 | -0.02 | -0.29 | 6.9 | 6.91 | 6.89 | 631753 |
| 1739921700 | 6.91 | 0.01 | 0.14 | 6.89 | 6.91 | 6.88 | 943482 |
| 1739576100 | 6.9 | 0.01 | 0.15 | 6.9 | 6.91 | 6.88 | 1204984 |
| 1739489700 | 6.89 | -0.01 | -0.14 | 6.91 | 6.91 | 6.89 | 1272502 |
| 1739403300 | 6.9 | 0.03 | 0.44 | 6.89 | 6.91 | 6.88 | 1251615 |
| 1739316900 | 6.87 | -0.02 | -0.29 | 6.89 | 6.9 | 6.87 | 2472698 |
| 1739230500 | 6.89 | 0.01 | 0.15 | 6.87 | 6.93 | 6.87 | 1403893 |
| 1738971300 | 6.88 | 0 | 0.00 | 6.88 | 6.91 | 6.87 | 2078575 |
| 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 | 6.93 | 6.95 | 6.89 | 2087270 |
| 1738625700 | 6.94 | 0.05 | 0.73 | 6.88 | 6.9401 | 6.855 | 1639967 |
| 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 |
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
