Premium
AppFolio Inc (APPF)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -14.07 | -8.49791628918 | 165.57 | 166.75 | 148.315 | 312352 | 156.63433471 | CS |
| 4 | -9.19 | -5.71908643973 | 160.69 | 179.52 | 148.315 | 394975 | 164.4291195 | CS |
| 12 | -7.07 | -4.45859872611 | 158.57 | 179.52 | 142.73 | 352013 | 161.39181285 | CS |
| 26 | -83.96 | -35.6578612078 | 235.46 | 239.86 | 142.73 | 369438 | 177.87472334 | CS |
| 52 | -69.77 | -31.5316129615 | 221.27 | 326.04 | 142.73 | 326574 | 213.17986885 | CS |
| 156 | -19.74 | -11.5276804485 | 171.24 | 326.04 | 142.73 | 273247 | 217.35768266 | CS |
| 260 | 11.22 | 7.99828913601 | 140.28 | 326.04 | 79.923 | 210001 | 195.33158021 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 151.5 | 2.91 | 1.96 | 147.76 | 152.91 | 146.19 | 855898 |
| 1781735700 | 148.59 | -9.3 | -5.89 | 156.36 | 160.82 | 148.315 | 375637 |
| 1781649300 | 157.88999 | -0.32 | -0.20 | 157.84 | 161.32 | 156.69 | 347708 |
| 1781562900 | 158.21 | -3 | -1.86 | 162.02 | 165.22999 | 158.01 | 276583 |
| 1781303700 | 161.21 | 1.53 | 0.96 | 159.68 | 162.01 | 153.8125 | 286395 |
| 1781217300 | 159.68 | -8.64 | -5.13 | 165.57 | 166.75 | 159.51 | 275439 |
| 1781130900 | 168.32 | -0.97 | -0.57 | 166.4 | 173.39 | 164.705 | 350080 |
| 1781044500 | 169.29 | 4.39 | 2.66 | 163.52 | 169.86 | 161.85 | 413414 |
| 1780958100 | 164.9 | -2.04 | -1.22 | 164.44 | 168.13 | 161.11 | 510323 |
| 1780698900 | 166.94 | 3.29 | 2.01 | 166.26 | 168.87 | 161.85 | 393095 |
| 1780612500 | 163.65 | -2.62 | -1.58 | 171.46 | 173.12 | 163.1825 | 281349 |
| 1780526100 | 166.27 | -8.36 | -4.79 | 170.23 | 171.11 | 161.55 | 440683 |
| 1780439700 | 174.63 | -4.67 | -2.60 | 174.55 | 177.86 | 171 | 477532 |
| 1780353300 | 179.3 | 18.13 | 11.25 | 164.5 | 179.52 | 163.5 | 481793 |
| 1780094100 | 161.16999 | 1.99 | 1.25 | 159.18 | 162.5 | 156.69999 | 397701 |
| 1780007700 | 159.18 | -3.84 | -2.36 | 162 | 163.97 | 157.83 | 421587 |
| 1779921300 | 163.02 | -0.75 | -0.46 | 160.65 | 166.91 | 160.65 | 611429 |
| 1779834900 | 163.77 | -1.15 | -0.70 | 163.63 | 165.69999 | 162.35499 | 449367 |
| 1779489300 | 164.91999 | 2.55 | 1.57 | 162.69999 | 168.05 | 162.625 | 425325 |
| 1779402900 | 162.37 | -1.02 | -0.62 | 160.69 | 164.19 | 158.695 | 289090 |
| 1779316500 | 163.38999 | 3.57 | 2.23 | 156.75 | 163.9 | 152.435 | 275592 |
| 1779230100 | 159.82 | 1.91 | 1.21 | 160.88999 | 168.18 | 159.4 | 386932 |
| 1779143700 | 157.91 | 6.21 | 4.09 | 151.09 | 159.19999 | 150.5 | 201049 |
| 1778884500 | 151.69999 | 1.46 | 0.97 | 150.83 | 155.3399 | 149.9601 | 227698 |
| 1778798100 | 150.24 | -0.29 | -0.19 | 150.53 | 152.71835 | 146.16999 | 223597 |
| 1778711700 | 150.53 | -4.85 | -3.12 | 153.03 | 153.05 | 145.13999 | 497944 |
| 1778625300 | 155.38 | -4.18 | -2.62 | 160.63999 | 160.845 | 155.29 | 314658 |
| 1778538900 | 159.56 | -7.03 | -4.22 | 165.44999 | 166.56 | 156.9875 | 289770 |
| 1778279700 | 166.59 | -3.62 | -2.13 | 170 | 170 | 161.72999 | 362861 |
| 1778193300 | 170.21 | 3.04 | 1.82 | 170.06 | 174 | 170 | 350554 |
| 1778106900 | 167.16999 | -5.59 | -3.24 | 171.05 | 171.09 | 165.5 | 203151 |
| 1778020500 | 172.76 | -0.87 | -0.50 | 173.44 | 175 | 168.85 | 304832 |
| 1777934100 | 173.63 | 0.53 | 0.31 | 172.71 | 177.82 | 171.46 | 257788 |
| 1777674900 | 173.1 | 6.01 | 3.60 | 171.46 | 177.47 | 170.24 | 344934 |
| 1777588500 | 167.09 | 1.77 | 1.07 | 162.91999 | 168.16 | 160 | 386486 |
| 1777502100 | 165.32 | -3.46 | -2.05 | 168.4 | 168.4 | 163.09 | 316793 |
| 1777415700 | 168.78 | -0.97 | -0.57 | 170.435 | 174.82 | 166.44999 | 445663 |
| 1777329300 | 169.75 | 0.46 | 0.27 | 170.975 | 175.085 | 165.88 | 508531 |
| 1777070100 | 169.29 | 16.99 | 11.16 | 167.35 | 175.71 | 161.85 | 830315 |
| 1776983700 | 152.3 | -6.11 | -3.86 | 154.54 | 156.9 | 149.46 | 574591 |
| 1776897300 | 158.41 | 0.28 | 0.18 | 158.94999 | 159.96 | 155.5601 | 244264 |
| 1776810900 | 158.13 | -0.54 | -0.34 | 159.54 | 164.41999 | 157.24 | 263761 |
| 1776724500 | 158.66999 | 2.2 | 1.41 | 156.08 | 159.31 | 154.725 | 246609 |
| 1776465300 | 156.47 | 1.26 | 0.81 | 158.01 | 159.94 | 156.13999 | 281195 |
| 1776378900 | 155.21 | 0.35 | 0.23 | 157.76 | 159.35 | 154.78 | 284299 |
| 1776292500 | 154.86 | 6.02 | 4.04 | 150.76 | 155.78 | 149 | 325173 |
| 1776206100 | 148.84 | 0.32 | 0.22 | 148.97 | 152.535 | 147.16 | 222887 |
| 1776119700 | 148.52 | 5.18 | 3.61 | 144.22999 | 149.13999 | 143.13999 | 300898 |
| 1775860500 | 143.34 | -5.27 | -3.55 | 148.71 | 148.71 | 142.72999 | 331824 |
| 1775774100 | 148.61 | -6.05 | -3.91 | 153.33 | 153.37 | 145.44999 | 403679 |
| 1775687700 | 154.66 | -1.98 | -1.26 | 160.62 | 162.63999 | 154.52 | 298360 |
| 1775601300 | 156.63999 | -2.85 | -1.79 | 159.02 | 160.21 | 156.21 | 170998 |
| 1775514900 | 159.49 | 2.38 | 1.51 | 156.24 | 159.81 | 154.12 | 291020 |
| 1775169300 | 157.11 | 2.97 | 1.93 | 154.13999 | 158.135 | 150.1194 | 222078 |
| 1775082900 | 154.13999 | -3.68 | -2.33 | 159.99 | 160.965 | 152.81 | 406826 |
| 1774996500 | 157.82 | 2 | 1.28 | 158 | 161.87 | 155.13 | 205990 |
| 1774910100 | 155.82 | 0.14 | 0.09 | 157 | 159 | 154.09 | 403002 |
| 1774650900 | 155.68 | -2.95 | -1.86 | 156.66 | 157.61 | 154.1601 | 368448 |
| 1774564500 | 158.63 | 0.06 | 0.04 | 158.57 | 164.34 | 157.88999 | 337173 |
| 1774478100 | 158.57 | -2.48 | -1.54 | 163.22999 | 164.815 | 155.725 | 280276 |
| 1774391700 | 161.05 | -5.92 | -3.55 | 165.05 | 165.05 | 158.71 | 473331 |
| 1774305300 | 166.97 | 0.87 | 0.52 | 167.8 | 168.68 | 164.57499 | 416071 |
| 1774046100 | 166.1 | -0.7 | -0.42 | 165 | 168.9 | 161.13999 | 843024 |
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.
