Premium
ANSYS Inc (ANSS)
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 | -6.25 | -1.88332429338 | 331.86 | 335.23 | 320.665 | 676873 | 327.19183764 | CS |
| 4 | -21.2 | -6.11285718405 | 346.81 | 349.41 | 320.665 | 574739 | 333.75985714 | CS |
| 12 | -13.24 | -3.90733362845 | 338.85 | 360.065 | 320.665 | 503090 | 339.28099067 | CS |
| 26 | 17.25 | 5.59411077961 | 308.36 | 363.03 | 305.35 | 469266 | 336.14323283 | CS |
| 52 | -13.1 | -3.86761536418 | 338.71 | 363.03 | 289.82 | 446479 | 330.79013377 | CS |
| 156 | 14.99 | 4.82583220655 | 310.62 | 364.31 | 194.23 | 524015 | 301.38323556 | CS |
| 260 | 103.08 | 46.3218442457 | 222.53 | 413.89 | 194.23 | 492855 | 308.94796781 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 325.61 | 0.47 | 0.14 | 322.29 | 326.45999 | 319.50799 | 388569 |
| 1741304100 | 325.14 | -2.64 | -0.81 | 323.42 | 327.52 | 321.74 | 439925 |
| 1741217700 | 327.77999 | 4.56 | 1.41 | 321.27999 | 328.8959 | 321.27999 | 444559 |
| 1741131300 | 323.22 | -2.22 | -0.68 | 326.25 | 328.97 | 320.665 | 694556 |
| 1741044900 | 325.44 | -7.81 | -2.34 | 334.05 | 335.23 | 325.14999 | 965060 |
| 1740785700 | 333.25 | 2.88 | 0.87 | 331.86 | 333.93 | 328.44 | 840267 |
| 1740699300 | 330.37 | -1.95 | -0.59 | 334.01 | 336.44 | 329.37 | 680314 |
| 1740612900 | 332.32 | 1.92 | 0.58 | 329.89999 | 335.41 | 328.33999 | 404177 |
| 1740526500 | 330.39999 | -3.23 | -0.97 | 332.92 | 333.98 | 330.12 | 460361 |
| 1740440100 | 333.63 | -0.58 | -0.17 | 337.28 | 338.555 | 332.06 | 530895 |
| 1740180900 | 334.20999 | -6.25 | -1.84 | 340.31 | 340.31 | 333.89 | 839049 |
| 1740094500 | 340.46 | 3.72 | 1.10 | 338.36 | 344.995 | 337.805 | 714753 |
| 1740008100 | 336.74 | -1.84 | -0.54 | 338.8 | 339.005 | 329 | 871398 |
| 1739921700 | 338.58 | -0.35 | -0.10 | 341.09 | 341.09 | 336.34 | 395169 |
| 1739576100 | 338.93 | -0.24 | -0.07 | 340.13 | 340.8 | 337.03 | 307401 |
| 1739489700 | 339.165 | 5.05 | 1.51 | 336.24 | 339.43 | 333.45999 | 550837 |
| 1739403300 | 334.12 | -7.31 | -2.14 | 336.69 | 338.18 | 333.05 | 461233 |
| 1739316900 | 341.43 | -0.57 | -0.17 | 338.88 | 342.73 | 338.61 | 241710 |
| 1739230500 | 342 | -2.86 | -0.83 | 343 | 346 | 341.21 | 521963 |
| 1738971300 | 344.86 | -1.76 | -0.51 | 346.81 | 349.41 | 342.19 | 556419 |
| 1738884900 | 346.62 | -0.39 | -0.11 | 347.65 | 349.62 | 345.04 | 510256 |
| 1738798500 | 347.01 | 0.05 | 0.01 | 346.72 | 349.36 | 344.35 | 520313 |
| 1738712100 | 346.96 | 0.18 | 0.05 | 344.37 | 347.83 | 344.37 | 566333 |
| 1738625700 | 346.78 | -3.72 | -1.06 | 350.49 | 350.5 | 342.84 | 479613 |
| 1738366500 | 350.5 | -1.07 | -0.30 | 351.465 | 355.23 | 350 | 379836 |
| 1738280100 | 351.57 | 5.28 | 1.52 | 348 | 352.07 | 346.93 | 367702 |
| 1738193700 | 346.29 | -3.94 | -1.12 | 350.23 | 350.68 | 345.98 | 244626 |
| 1738107300 | 350.23 | 5.34 | 1.55 | 344.54 | 351.32 | 343.4395 | 418124 |
| 1738020900 | 344.89 | -12.48 | -3.49 | 351.35 | 352.64 | 343.65 | 658552 |
| 1737761700 | 357.37 | 0.74 | 0.21 | 359.03 | 360.065 | 355.64 | 370774 |
| 1737675300 | 356.63 | 0 | 0.00 | 356.63 | 356.63 | 356.63 | 0 |
| 1737588900 | 356.63 | 4.56 | 1.30 | 352.67 | 357.17 | 352.67 | 371063 |
| 1737502500 | 352.07 | 2.14 | 0.61 | 350.61 | 354.22 | 349.51 | 459152 |
| 1737156900 | 349.93 | 5.51 | 1.60 | 347.16 | 352.35 | 347.16 | 608369 |
| 1737070500 | 344.42 | 1.35 | 0.39 | 345.73 | 347.97 | 343.77 | 397425 |
| 1736984100 | 343.07 | 3.49 | 1.03 | 344.86 | 346.75 | 341.44 | 504342 |
| 1736897700 | 339.58 | 2.39 | 0.71 | 338.99 | 340.06 | 336.14 | 251864 |
| 1736811300 | 337.19 | -0.62 | -0.18 | 336.62 | 338 | 335 | 548431 |
| 1736552100 | 337.81 | -5.66 | -1.65 | 340.03 | 342.1 | 336.28 | 470577 |
| 1736379300 | 343.47 | 7.61 | 2.27 | 336.01 | 343.8 | 336.01 | 964927 |
| 1736292900 | 335.86 | -2.79 | -0.82 | 338.59 | 339.7 | 334.89 | 434919 |
| 1736206500 | 338.65 | 0.27 | 0.08 | 339 | 343.53 | 337.24 | 537119 |
| 1735947300 | 338.38 | 2.32 | 0.69 | 338.75 | 339.39 | 335.52 | 195810 |
| 1735860900 | 336.06 | -1.27 | -0.38 | 339.37 | 339.945 | 332.42 | 486372 |
| 1735688100 | 337.33 | -0.59 | -0.17 | 338.23 | 340.54 | 336.94 | 256352 |
| 1735601700 | 337.92 | -1.79 | -0.53 | 337.1 | 339.72 | 334.02499 | 219310 |
| 1735342500 | 339.705 | -0.46 | -0.13 | 336.5 | 339.85 | 335.65 | 283439 |
| 1735256100 | 340.16 | -2.68 | -0.78 | 339.65 | 341.65 | 339 | 187302 |
| 1735077840 | 342.84 | 3.34 | 0.98 | 339.84 | 342.84 | 337.74 | 172084 |
| 1734996900 | 339.5 | 1.12 | 0.33 | 337.26 | 341.67 | 335 | 484113 |
| 1734737700 | 338.38 | 3.9 | 1.17 | 331.47 | 340.49 | 331.47 | 1359982 |
| 1734651300 | 334.48 | 0.78 | 0.23 | 335.45999 | 342.02 | 333.97 | 525935 |
| 1734564900 | 333.7 | -9.37 | -2.73 | 343.12 | 344.4839 | 332.795 | 530311 |
| 1734478500 | 343.07 | 0.46 | 0.13 | 342.24 | 344.61 | 340.72 | 406630 |
| 1734392100 | 342.61 | 2.37 | 0.70 | 341 | 344.81 | 340.07 | 670641 |
| 1734132900 | 340.24 | -1.34 | -0.39 | 338.85 | 342.88 | 337.54 | 404236 |
| 1734046500 | 341.58 | -2.42 | -0.70 | 343.96 | 345.26 | 341.43 | 352763 |
| 1733960100 | 344 | 4.3 | 1.27 | 341.99 | 346 | 341.99 | 461889 |
| 1733873700 | 339.7 | -2.81 | -0.82 | 341.9 | 341.9 | 337.43 | 262966 |
| 1733787300 | 342.51 | -2.79 | -0.81 | 345.5 | 345.5 | 339.62 | 508199 |
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
