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 | 1.6401 | 2.77794715447 | 59.04 | 62.3 | 52.505 | 5361672 | 57.92719384 | CS |
| 4 | -1.6399 | -2.63141848524 | 62.32 | 68.1979 | 52.505 | 5383173 | 58.22472959 | CS |
| 12 | 12.5801 | 26.1540540541 | 48.1 | 73.34 | 42.68 | 8299695 | 61.85408804 | CS |
| 26 | 32.5701 | 115.866595518 | 28.11 | 73.34 | 22.25 | 9107843 | 48.7789832 | CS |
| 52 | 18.4901 | 43.8257881014 | 42.19 | 73.34 | 22.25 | 8319202 | 42.76270449 | CS |
| 156 | 0.7901 | 1.31925196193 | 59.89 | 83.57 | 8.62 | 13494371 | 27.62068707 | CS |
| 260 | -30.2199 | -33.2452145215 | 90.9 | 176.65 | 8.62 | 11880224 | 40.30757399 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733528100 | 71.88 | 3.53 | 5.16 | 69.38 | 72.28 | 68.51 | 6501970 |
| 1733441700 | 68.35 | -3.65 | -5.07 | 72.48 | 72.82 | 68.27 | 9019606 |
| 1733355300 | 72 | 1.24 | 1.75 | 71 | 72.19 | 69.85 | 6115795 |
| 1733268900 | 70.76 | 2.37 | 3.47 | 67.7358 | 71.77 | 67.33 | 8157320 |
| 1733182500 | 68.39 | -1.62 | -2.31 | 71.89 | 72.1 | 67.32 | 12141625 |
| 1732917840 | 70.01 | 1.64 | 2.40 | 69.2 | 70.88 | 68.605 | 5068048 |
| 1732750500 | 68.37 | 2.1 | 3.17 | 67.26 | 69.07 | 66.289599 | 6754114 |
| 1732664100 | 66.269999 | -3.08 | -4.44 | 68 | 69.4807 | 65.69 | 8834274 |
| 1732577700 | 69.35 | 2.8 | 4.21 | 68.2 | 70.2 | 67.01 | 8194150 |
| 1732318500 | 66.55 | 0.81 | 1.23 | 67.25 | 70.03 | 66.055 | 12417984 |
| 1732232100 | 65.739999 | 2.55 | 4.04 | 63.23 | 66.610699 | 62.53 | 10106521 |
| 1732145700 | 63.19 | -0.77 | -1.20 | 64 | 64.56 | 61.88 | 7710060 |
| 1732059300 | 63.96 | 1.9 | 3.06 | 60.16 | 64.01 | 59.89 | 11470574 |
| 1731972900 | 62.06 | 5.91 | 10.53 | 57.41 | 62.88 | 57.35 | 17380569 |
| 1731713700 | 56.15 | 2.94 | 5.53 | 53 | 57.5 | 51.7 | 17790759 |
| 1731627300 | 53.21 | -1.61 | -2.94 | 55.18 | 55.18 | 52.9801 | 8254457 |
| 1731540900 | 54.82 | -2.77 | -4.81 | 58.5 | 59.2699 | 53.84 | 12805209 |
| 1731454500 | 57.59 | 0.01 | 0.01 | 55.67 | 57.93 | 54.86 | 18797397 |
| 1731368100 | 57.585 | 11.11 | 23.89 | 47.99 | 57.76 | 47.98 | 31171261 |
| 1731108900 | 46.48 | -2.31 | -4.73 | 48.1 | 48.1 | 42.68 | 26533673 |
| 1731022500 | 48.79 | -1.21 | -2.42 | 51.42 | 51.6 | 48.3 | 19091184 |
| 1730936100 | 50 | 4.4 | 9.65 | 48.85 | 50.05 | 47.68 | 12207727 |
| 1730849700 | 45.6 | 1.91 | 4.37 | 43.62 | 46.11 | 43.4748 | 7240487 |
| 1730763300 | 43.69 | 0.47 | 1.09 | 43.42 | 44.8501 | 43.05 | 6606453 |
| 1730500500 | 43.22 | -0.63 | -1.44 | 44.03 | 44.34 | 42.05 | 6722522 |
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
