Premium
AppFolio Inc (APPF)
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 | -26.18 | -10.0576258164 | 260.3 | 266.51 | 234.12 | 315607 | 253.09628966 | CS |
| 4 | -16.14 | -6.44929273556 | 250.26 | 266.51 | 234.12 | 247312 | 251.6384951 | CS |
| 12 | 5.745 | 2.51559934319 | 228.375 | 273 | 225.8 | 197109 | 250.491654 | CS |
| 26 | 11.1 | 4.97713209578 | 223.02 | 273 | 189.01 | 211607 | 231.14521616 | CS |
| 52 | 9.94 | 4.4339370149 | 224.18 | 274.56 | 189.01 | 257218 | 235.44533351 | CS |
| 156 | 122.15 | 109.091720997 | 111.97 | 274.56 | 79.923 | 178550 | 187.72171158 | CS |
| 260 | 101.69 | 76.7877369176 | 132.43 | 274.56 | 79.923 | 161069 | 170.96704678 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 233.91 | -19.67 | -7.76 | 241.3 | 243.08 | 228.4 | 996613 |
| 1738280100 | 253.58 | 3.61 | 1.44 | 251.12 | 256.76 | 249.53 | 389557 |
| 1738193700 | 249.97 | -9.25 | -3.57 | 258.06 | 258.305 | 248.24 | 427654 |
| 1738107300 | 259.22 | 4.4 | 1.73 | 255 | 266.51 | 249.6 | 267387 |
| 1738020900 | 254.82 | 4.79 | 1.92 | 246.5 | 259.74 | 246.5 | 213811 |
| 1737761700 | 250.03 | -7.59 | -2.95 | 260.3 | 260.33999 | 249.29 | 279625 |
| 1737675300 | 257.62 | 0 | 0.00 | 257.62 | 257.62 | 257.62 | 0 |
| 1737588900 | 257.62 | -2.77 | -1.06 | 261.42 | 264.08 | 257.62 | 220628 |
| 1737502500 | 260.39 | 8.47 | 3.36 | 256.07 | 261.74 | 254.37 | 166693 |
| 1737156900 | 251.92 | -0.36 | -0.14 | 255 | 255.39 | 250.73 | 185328 |
| 1737070500 | 252.28 | -0.21 | -0.08 | 254.61 | 254.61 | 251.78 | 309245 |
| 1736984100 | 252.49 | 5.92 | 2.40 | 251.12 | 254.49 | 249.05 | 256296 |
| 1736897700 | 246.57 | 4.02 | 1.66 | 243.4 | 247.9303 | 242.48 | 233790 |
| 1736811300 | 242.55 | -1.22 | -0.50 | 242.36 | 243.19 | 238.2917 | 283795 |
| 1736552100 | 243.77 | -9.82 | -3.87 | 249.52 | 252.03 | 241.695 | 249973 |
| 1736379300 | 253.59 | 4.03 | 1.61 | 248.56 | 254.86 | 247.9601 | 230719 |
| 1736292900 | 249.56 | -1.49 | -0.59 | 251.11 | 253.125 | 245.4901 | 152345 |
| 1736206500 | 251.05 | -1.67 | -0.66 | 252.21 | 252.93 | 249.935 | 188721 |
| 1735947300 | 252.72 | 4.61 | 1.86 | 250.26 | 256.08 | 250.26 | 148740 |
| 1735860900 | 248.11 | 1.39 | 0.56 | 249.69 | 251.51 | 245.36 | 184284 |
| 1735688100 | 246.72 | -0.51 | -0.21 | 248.38 | 250.43 | 246.31 | 137216 |
| 1735601700 | 247.23 | -2.66 | -1.06 | 247.365 | 249.21 | 242.67 | 149962 |
| 1735342500 | 249.89 | -2.56 | -1.01 | 250.925 | 251.66 | 246.46 | 114494 |
| 1735256100 | 252.45 | -0.22 | -0.09 | 251.23 | 253.385 | 250.25 | 92023 |
| 1735077840 | 252.67 | 3.62 | 1.45 | 250.16 | 252.67 | 247.22 | 50878 |
| 1734996900 | 249.05 | -2.74 | -1.09 | 251.79 | 251.79 | 247.39 | 143132 |
| 1734737700 | 251.79 | 0.14 | 0.06 | 248.38 | 256.4743 | 246.51 | 372782 |
| 1734651300 | 251.65 | 0.3 | 0.12 | 257.91 | 258.14999 | 250.18 | 205107 |
| 1734564900 | 251.35 | -10.16 | -3.89 | 263.55 | 263.55 | 250.97 | 208425 |
| 1734478500 | 261.51 | -2.14 | -0.81 | 263.26 | 264.9775 | 257 | 176691 |
| 1734392100 | 263.64999 | 4.47 | 1.72 | 259.81 | 264.2585 | 258.83 | 222724 |
| 1734132900 | 259.18 | -4.37 | -1.66 | 261.975 | 261.975 | 255.64 | 148130 |
| 1734046500 | 263.55 | 3.23 | 1.24 | 262.08 | 264.2 | 258.5 | 144237 |
| 1733960100 | 260.32 | 3.71 | 1.45 | 257.495 | 262.185 | 257.04 | 111520 |
| 1733873700 | 256.61 | 0.74 | 0.29 | 256.08 | 259.44 | 252.6 | 160972 |
| 1733787300 | 255.87 | -7.13 | -2.71 | 263.17 | 265.365 | 254.7625 | 226812 |
| 1733528100 | 263 | -6.26 | -2.32 | 271.21499 | 273 | 260.0597 | 187979 |
| 1733441700 | 269.26 | 1.19 | 0.44 | 269 | 269.8 | 265.08 | 242193 |
| 1733355300 | 268.07 | 6.49 | 2.48 | 263.74 | 271.97 | 263.19 | 179835 |
| 1733268900 | 261.58 | 5.69 | 2.22 | 257.5546 | 262.345 | 254.13 | 372952 |
| 1733182500 | 255.89 | 2.14 | 0.84 | 253.71 | 257.75 | 252.09 | 147903 |
| 1732917840 | 253.75 | -1.07 | -0.42 | 254.91 | 256.83 | 253.07 | 104787 |
| 1732750500 | 254.82 | -0.58 | -0.23 | 255.58 | 257.71499 | 252.42 | 157365 |
| 1732664100 | 255.4 | 4.34 | 1.73 | 251.99 | 255.58 | 248.2858 | 161872 |
| 1732577700 | 251.06 | 8.67 | 3.58 | 245.49 | 253.27 | 245.49 | 191532 |
| 1732318500 | 242.39 | 5.66 | 2.39 | 237.82 | 242.94 | 237.26 | 192140 |
| 1732232100 | 236.73 | 6.08 | 2.64 | 231.35 | 236.99 | 230.8025 | 102712 |
| 1732145700 | 230.65 | 2.1 | 0.92 | 228.645 | 230.81 | 226.77 | 105489 |
| 1732059300 | 228.55 | -0.78 | -0.34 | 228.1 | 229.16 | 226.24 | 150913 |
| 1731972900 | 229.33 | -0.69 | -0.30 | 229.54 | 230.19 | 228.186 | 229040 |
| 1731713700 | 230.02 | -3.34 | -1.43 | 230.87 | 231.51 | 226.88 | 177052 |
| 1731627300 | 233.36 | -0.94 | -0.40 | 232.27 | 235.025 | 231.41 | 179303 |
| 1731540900 | 234.3 | -0.96 | -0.41 | 235.85 | 239.44 | 234.09 | 111682 |
| 1731454500 | 235.26 | 1.79 | 0.77 | 231.34 | 236.41 | 231.34 | 180487 |
| 1731368100 | 233.47 | 5.27 | 2.31 | 229.04 | 233.8 | 227.34 | 221281 |
| 1731108900 | 228.2 | -0.19 | -0.08 | 228.375 | 228.865 | 225.8 | 193680 |
| 1731022500 | 228.39 | 0.29 | 0.13 | 229.73 | 229.88 | 227.32 | 195445 |
| 1730936100 | 228.1 | 12.01 | 5.56 | 222 | 229.705 | 221.5601 | 300509 |
| 1730849700 | 216.09 | 4.09 | 1.93 | 210.96 | 216.69 | 210.96 | 217714 |
| 1730763300 | 212 | 3.48 | 1.67 | 207.04 | 212.32 | 206.17 | 162811 |
| 1730500500 | 208.52 | 0.65 | 0.31 | 208.725 | 211.01 | 207.0201 | 174411 |
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
