Premium
Affirm Holdings Inc (AFRM)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.605 | 5.68588714656 | 80.99 | 86.55 | 78.82 | 3815948 | 82.93508466 | CS |
| 4 | 21.595 | 33.7421875 | 64 | 86.55 | 61.18 | 4555030 | 74.09599652 | CS |
| 12 | 37.655 | 78.5460992908 | 47.94 | 86.55 | 47.94 | 5106007 | 67.94042315 | CS |
| 26 | 3.965 | 4.85728286169 | 81.63 | 86.55 | 42.095 | 5751583 | 60.83313375 | CS |
| 52 | 17.595 | 25.875 | 68 | 100 | 42.095 | 6053133 | 68.83657446 | CS |
| 156 | 71.195 | 494.409722222 | 14.4 | 100 | 12.81 | 9110655 | 44.74483145 | CS |
| 260 | 17.025 | 24.8286422634 | 68.57 | 176.65 | 8.62 | 11201830 | 43.14285318 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 84.58 | 0.73 | 0.87 | 84.54 | 86.55 | 82.55 | 3769940 |
| 1782945300 | 83.85 | 2.3 | 2.82 | 82.85 | 85.305 | 81.86 | 3750862 |
| 1782858900 | 81.55 | -0.24 | -0.29 | 81.92 | 82.8 | 80.75 | 3194064 |
| 1782772500 | 81.79 | 2.3 | 2.89 | 80.99 | 82.095 | 78.82 | 4548925 |
| 1782513300 | 79.49 | 2.64 | 3.44 | 75.87 | 80.47 | 75.57 | 8861677 |
| 1782426900 | 76.85 | -0.81 | -1.04 | 78.13 | 79.2 | 76.09 | 3720082 |
| 1782340500 | 77.66 | 5.83 | 8.12 | 72.76 | 79.97 | 72.24 | 5821215 |
| 1782254100 | 71.83 | -0.37 | -0.51 | 69.84 | 72.33 | 69.61 | 2817217 |
| 1782167700 | 72.2 | -1.72 | -2.33 | 74.02 | 75.5 | 71.765 | 3365007 |
| 1781822100 | 73.92 | 3.19 | 4.51 | 71.805 | 74.7499 | 71.805 | 4482974 |
| 1781735700 | 70.73 | -3.96 | -5.30 | 74.12 | 77.1 | 70.59 | 6211399 |
| 1781649300 | 74.69 | 2.79 | 3.88 | 72.5 | 75.74 | 72 | 6090843 |
| 1781562900 | 71.9 | 5.73 | 8.66 | 68.78 | 73.45 | 68.47 | 6542570 |
| 1781303700 | 66.17 | -0.32 | -0.48 | 66.81 | 67.5 | 64.12 | 3025641 |
| 1781217300 | 66.489999 | 3.68 | 5.86 | 62.54 | 66.55 | 61.18 | 4658987 |
| 1781130900 | 62.81 | -2.3 | -3.53 | 63.67 | 66.209999 | 62.7 | 4487024 |
| 1781044500 | 65.11 | -0.35 | -0.53 | 65.9 | 68.7 | 62.84 | 3087703 |
| 1780958100 | 65.459999 | 1.85 | 2.91 | 64 | 66.18 | 62.48 | 3554415 |
| 1780698900 | 63.61 | -5.09 | -7.41 | 67.375 | 68.12 | 62.44 | 3839948 |
| 1780612500 | 68.7 | 2.43 | 3.67 | 67.2 | 69.145 | 65.879999 | 4698310 |
| 1780526100 | 66.269999 | -4.74 | -6.68 | 69.63 | 70.65 | 64.9 | 5315998 |
| 1780439700 | 71.01 | -1.9 | -2.61 | 71.28 | 72.4 | 70.05 | 4711572 |
| 1780353300 | 72.91 | -0.74 | -1.00 | 73.85 | 75.22 | 72.35 | 5736419 |
| 1780094100 | 73.65 | 0.65 | 0.89 | 73.94 | 74.63 | 72.07 | 6446093 |
| 1780007700 | 73 | 2.56 | 3.63 | 70.44 | 73.33 | 69.64 | 5022778 |
| 1779921300 | 70.44 | 1.17 | 1.69 | 70.04 | 71.8 | 69.4 | 5819853 |
| 1779834900 | 69.27 | 4.05 | 6.21 | 65.98 | 69.81 | 65.319999 | 5541131 |
| 1779489300 | 65.22 | -1.96 | -2.92 | 68.05 | 69.8776 | 64 | 5546625 |
| 1779402900 | 67.18 | 0.06 | 0.09 | 67.22 | 67.83 | 64.489999 | 3958351 |
| 1779316500 | 67.12 | 1.82 | 2.79 | 65.8 | 67.54 | 63.3 | 5925528 |
| 1779230100 | 65.3 | 0.89 | 1.38 | 64.41 | 65.37 | 62.83 | 4302520 |
| 1779143700 | 64.41 | -1.41 | -2.14 | 64.98 | 65.969899 | 62.8401 | 3462278 |
| 1778884500 | 65.819999 | -1.75 | -2.59 | 65.19 | 67.56 | 65.05 | 3481793 |
| 1778798100 | 67.57 | 4.04 | 6.36 | 63.92 | 67.59 | 63.05 | 4715647 |
| 1778711700 | 63.53 | -1.9 | -2.90 | 64.959999 | 65 | 59.75 | 6865161 |
| 1778625300 | 65.43 | -1.02 | -1.53 | 65.849999 | 68.52 | 64.625 | 5175984 |
| 1778538900 | 66.45 | 2.44 | 3.81 | 63.09 | 66.605 | 61.85 | 7787498 |
| 1778279700 | 64.01 | -3.35 | -4.97 | 68.64 | 71.29 | 63.75 | 9399908 |
| 1778193300 | 67.36 | 1.78 | 2.71 | 67.15 | 68.96 | 66.739999 | 7424778 |
| 1778106900 | 65.58 | -1.23 | -1.84 | 67.79 | 68.46 | 64.254999 | 6024365 |
| 1778020500 | 66.81 | -0.27 | -0.40 | 67.56 | 68.1982 | 66.2 | 3469747 |
| 1777934100 | 67.08 | -0.46 | -0.68 | 67.52 | 68.8783 | 66.7 | 4066714 |
| 1777674900 | 67.54 | 3.26 | 5.07 | 64.76 | 68.05 | 64.599999 | 6423920 |
| 1777588500 | 64.28 | 0.8 | 1.26 | 63.12 | 65.129999 | 61.7 | 4957630 |
| 1777502100 | 63.48 | 0.32 | 0.51 | 62.585 | 63.64 | 61.1 | 3809800 |
| 1777415700 | 63.16 | -1.97 | -3.02 | 64.37 | 65.39 | 62.86 | 3308825 |
| 1777329300 | 65.129999 | 1.41 | 2.21 | 63.21 | 65.44 | 63.21 | 3524239 |
| 1777070100 | 63.72 | 0.74 | 1.17 | 63.5 | 64.2 | 62.35 | 4096842 |
| 1776983700 | 62.98 | -3.6 | -5.41 | 65.51 | 66.0235 | 61.2811 | 5707707 |
| 1776897300 | 66.58 | 1.98 | 3.07 | 66.06 | 67.3199 | 65.41 | 3033096 |
| 1776810900 | 64.599999 | -2.46 | -3.67 | 67.57 | 68.74 | 64.56 | 6248632 |
| 1776724500 | 67.06 | 2.56 | 3.97 | 63.75 | 67.15 | 63.75 | 5792975 |
| 1776465300 | 64.5 | 4.22 | 7.00 | 63.865 | 66 | 62.33 | 8909216 |
| 1776378900 | 60.28 | 0.66 | 1.11 | 60.44 | 61.71 | 58.44 | 4891601 |
| 1776292500 | 59.62 | 3.8 | 6.81 | 58.4 | 59.93 | 56.635 | 7553615 |
| 1776206100 | 55.82 | 3.85 | 7.41 | 52.86 | 56.08 | 52.515 | 6809842 |
| 1776119700 | 51.97 | 3.44 | 7.09 | 47.94 | 52.08 | 47.94 | 5244920 |
| 1775860500 | 48.53 | -0.48 | -0.98 | 49.45 | 49.89 | 48.2 | 3537537 |
| 1775774100 | 49.01 | -0.8 | -1.61 | 49.4 | 49.6199 | 47.5625 | 3033611 |
| 1775687700 | 49.81 | 2.41 | 5.08 | 51.82 | 53.38 | 49.645 | 5915442 |
| 1775601300 | 47.4 | -1.05 | -2.17 | 47.73 | 48.31 | 46.52 | 4165695 |
| 1775514900 | 48.45 | 2.14 | 4.62 | 47.34 | 49.5499 | 47.05 | 4415865 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
