Premium
Affirm Holdings Inc (AFRM)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.89 | -14.6723881829 | 60.59 | 67 | 51.51 | 7657185 | 58.41509283 | CS |
| 4 | -18.2 | -26.0371959943 | 69.9 | 82.527 | 51.51 | 8413495 | 70.25966274 | CS |
| 12 | -19.33 | -27.2138533014 | 71.03 | 82.527 | 51.51 | 6805779 | 65.51987671 | CS |
| 26 | 12.95 | 33.4193548387 | 38.75 | 82.527 | 35.72 | 8604071 | 56.09980703 | CS |
| 52 | 14.23 | 37.9770483053 | 37.47 | 82.527 | 22.25 | 7948473 | 45.46199089 | CS |
| 156 | 15.57 | 43.0943814005 | 36.13 | 82.527 | 8.62 | 13117233 | 27.31006969 | CS |
| 260 | -39.2 | -43.1243124312 | 90.9 | 176.65 | 8.62 | 11789698 | 40.74901123 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 51.97 | -0.67 | -1.27 | 52.785 | 53.24 | 47.74 | 11910355 |
| 1741304100 | 52.64 | -6.01 | -10.25 | 57.05 | 58.525 | 52.45 | 6982800 |
| 1741217700 | 58.65 | 1.64 | 2.88 | 58.12 | 59.57 | 55.86 | 6363199 |
| 1741131300 | 57.01 | -4.85 | -7.84 | 58.495 | 60.2 | 54.851 | 12326006 |
| 1741044900 | 61.86 | -2.29 | -3.57 | 65.055 | 67 | 61.24 | 7069400 |
| 1740785700 | 64.15 | 2.44 | 3.95 | 60.59 | 64.3 | 60.2672 | 5544521 |
| 1740699300 | 61.71 | -2.83 | -4.38 | 65.935 | 66.58 | 61.61 | 4820818 |
| 1740612900 | 64.54 | 0.58 | 0.91 | 64.9 | 66.67 | 63.58 | 4196688 |
| 1740526500 | 63.96 | -2.55 | -3.83 | 65.73 | 66.44 | 61.42 | 7319996 |
| 1740440100 | 66.51 | -2.04 | -2.98 | 68.91 | 69.2 | 63.06 | 8140521 |
| 1740180900 | 68.55 | -6.06 | -8.12 | 75.37 | 75.64 | 68.289 | 6629616 |
| 1740094500 | 74.61 | -1.77 | -2.32 | 77 | 77.52 | 72.58 | 7006759 |
| 1740008100 | 76.38 | -4.6 | -5.68 | 80.06 | 80.72 | 75.825 | 6021052 |
| 1739921700 | 80.98 | 0.29 | 0.36 | 81.67 | 82.527 | 79.4302 | 5520106 |
| 1739576100 | 80.69 | 1.41 | 1.78 | 79.765 | 80.72 | 78.06 | 6257181 |
| 1739489700 | 79.28 | 3.62 | 4.78 | 76.62 | 79.59 | 75.293 | 7374884 |
| 1739403300 | 75.66 | -2.36 | -3.02 | 76.15 | 77 | 74.5 | 8501185 |
| 1739316900 | 78.02 | 0.27 | 0.35 | 77.71 | 79.04 | 75.78 | 8489860 |
| 1739230500 | 77.75 | 2.53 | 3.36 | 75.59 | 79.67 | 72.93 | 12553053 |
| 1738971300 | 75.22 | 13.47 | 21.81 | 69.9 | 76.88 | 68.3 | 28738758 |
| 1738884900 | 61.75 | -1.05 | -1.67 | 63.12 | 63.3599 | 60.56 | 10866850 |
| 1738798500 | 62.8 | 3.27 | 5.49 | 60 | 63.23 | 59.82 | 6710014 |
| 1738712100 | 59.53 | -0.35 | -0.58 | 59.5 | 61.53 | 59.241 | 4389043 |
| 1738625700 | 59.88 | -1.19 | -1.95 | 57.1 | 61.19 | 56.7663 | 4631503 |
| 1738366500 | 61.07 | -1.03 | -1.66 | 62.725 | 63.09 | 60.0201 | 4162268 |
| 1738280100 | 62.1 | 3.15 | 5.34 | 59.41 | 62.3 | 59.33 | 5639469 |
| 1738193700 | 58.95 | 1.31 | 2.27 | 56.75 | 59.45 | 56.21 | 5081062 |
| 1738107300 | 57.64 | 2.47 | 4.48 | 56.36 | 57.93 | 54.63 | 4890648 |
| 1738020900 | 55.17 | -0.56 | -1.00 | 53.37 | 55.26 | 52.505 | 4861449 |
| 1737761700 | 55.73 | -0.71 | -1.26 | 59.04 | 59.1 | 55.26 | 6335732 |
| 1737675300 | 56.44 | 0 | 0.00 | 56.44 | 56.44 | 56.44 | 0 |
| 1737588900 | 56.44 | -0.32 | -0.56 | 56.66 | 56.8 | 55.2 | 3572993 |
| 1737502500 | 56.76 | -1.23 | -2.12 | 56.9228 | 58.06 | 55.92 | 4862569 |
| 1737156900 | 57.99 | -0.01 | -0.02 | 59.31 | 59.41 | 57.95 | 4273928 |
| 1737070500 | 58 | -0.21 | -0.36 | 58.94 | 60.36 | 57.58 | 6065128 |
| 1736984100 | 58.21 | 2.86 | 5.17 | 60.44 | 61.27 | 57.42 | 8380048 |
| 1736897700 | 55.35 | 0.66 | 1.21 | 56.648 | 57.08 | 54.651 | 4648527 |
| 1736811300 | 54.69 | -0.62 | -1.12 | 53.45 | 54.71 | 52.65 | 7078485 |
| 1736552100 | 55.31 | -3.36 | -5.73 | 57.34 | 57.8812 | 54.77 | 7667178 |
| 1736379300 | 58.67 | -2.62 | -4.27 | 61.1 | 62.05 | 58.58 | 4501581 |
| 1736292900 | 61.29 | -3.8 | -5.84 | 65.465 | 66.33 | 60.56 | 4521999 |
| 1736206500 | 65.09 | -1.41 | -2.12 | 67.68 | 68.1979 | 64.59 | 4785808 |
| 1735947300 | 66.5 | 3.99 | 6.38 | 62.32 | 66.53 | 62.32 | 4347337 |
| 1735860900 | 62.51 | 1.61 | 2.64 | 62.23 | 64.019999 | 60.85 | 5077181 |
| 1735688100 | 60.9 | -1.73 | -2.76 | 62.82 | 63.23 | 60.56 | 3923027 |
| 1735601700 | 62.63 | -2.01 | -3.11 | 63.37 | 64.03 | 62.15 | 3966713 |
| 1735342500 | 64.64 | -2.21 | -3.31 | 66.069999 | 66.5 | 63.74 | 3585175 |
| 1735256100 | 66.849999 | 0.95 | 1.44 | 65.51 | 67.35 | 65.12 | 2564566 |
| 1735077840 | 65.9 | 0.95 | 1.46 | 65.5 | 66.075 | 64.535 | 1631293 |
| 1734996900 | 64.95 | -0.69 | -1.05 | 66 | 66 | 62.83 | 3724122 |
| 1734737700 | 65.64 | 2.64 | 4.19 | 62.37 | 66.7 | 61.9 | 8698883 |
| 1734651300 | 63 | -0.34 | -0.54 | 64.72 | 67.35 | 62.5001 | 8442370 |
| 1734564900 | 63.34 | -7.55 | -10.65 | 71.5 | 73.02 | 62.34 | 18606456 |
| 1734478500 | 70.89 | -1.97 | -2.70 | 70.24 | 72.1 | 66.67 | 10003691 |
| 1734392100 | 72.86 | 2.16 | 3.06 | 71.1 | 73.34 | 69.43 | 6819857 |
| 1734132900 | 70.7 | 1.93 | 2.81 | 71.03 | 72.44 | 67.78 | 8338696 |
| 1734046500 | 68.77 | -1.16 | -1.66 | 69.98 | 71.6 | 67.64 | 4661631 |
| 1733960100 | 69.93 | 3.61 | 5.44 | 67.38 | 70.86 | 67.27 | 5530199 |
| 1733873700 | 66.319999 | -2.5 | -3.63 | 68.8 | 70.15 | 65.83 | 5270653 |
| 1733787300 | 68.82 | -3.06 | -4.26 | 72.2 | 72.26 | 67.1201 | 6481404 |
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
