Premium
Appian Corporation (APPN)
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 | 4.96 | 19.0476190476 | 26.04 | 31.46 | 25.34 | 678462 | 29.01857422 | CS |
| 4 | 2.25 | 7.82608695652 | 28.75 | 31.46 | 24 | 673041 | 27.76811128 | CS |
| 12 | -3.06 | -8.98414562537 | 34.06 | 41.05 | 24 | 608802 | 30.59432207 | CS |
| 26 | -1.54 | -4.73263675476 | 32.54 | 43.33 | 24 | 520719 | 33.33763464 | CS |
| 52 | -6.77 | -17.9242785279 | 37.77 | 43.33 | 24 | 549430 | 32.4499631 | CS |
| 156 | -17.7 | -36.3449691992 | 48.7 | 59.9 | 24 | 459563 | 38.30268587 | CS |
| 260 | -13.41 | -30.1959018239 | 44.41 | 259.425 | 24 | 608331 | 75.68397631 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 30.99 | -0.33 | -1.05 | 31.33 | 31.68 | 30.62 | 358918 |
| 1745620500 | 31.32 | 0.63 | 2.05 | 30.58 | 31.46 | 30.541 | 422655 |
| 1745534100 | 30.69 | 1.13 | 3.82 | 29.79 | 30.925 | 29.505 | 657569 |
| 1745447700 | 29.56 | 2.82 | 10.55 | 28.32 | 30.12 | 28.11 | 1295436 |
| 1745361300 | 26.74 | 0.91 | 3.52 | 25.74 | 27.08 | 25.5 | 544185 |
| 1745274900 | 25.83 | -0.72 | -2.71 | 26.04 | 26.23 | 25.34 | 479627 |
| 1744929300 | 26.55 | -0.37 | -1.37 | 26.8 | 27.11 | 26.2 | 843065 |
| 1744842900 | 26.92 | -0.51 | -1.86 | 26.75 | 27.08 | 26.135 | 525452 |
| 1744756500 | 27.43 | 0.28 | 1.03 | 27.06 | 27.9389 | 26.96 | 374652 |
| 1744670100 | 27.15 | 0.13 | 0.48 | 27.62 | 27.715 | 26.45 | 381132 |
| 1744410900 | 27.02 | -0.23 | -0.84 | 27.24 | 27.27 | 26.21 | 343072 |
| 1744324500 | 27.25 | -0.82 | -2.92 | 27.69 | 27.94 | 26.825 | 618928 |
| 1744238100 | 28.07 | 2.3 | 8.93 | 25.54 | 28.665 | 25.075 | 1274489 |
| 1744151700 | 25.77 | -0.13 | -0.50 | 26.95 | 27.215 | 25.39 | 599383 |
| 1744065300 | 25.9 | -0.5 | -1.89 | 24.71 | 27.5 | 24 | 1034444 |
| 1743806100 | 26.4 | -1.55 | -5.55 | 26.93 | 27.145 | 25.77 | 873823 |
| 1743719700 | 27.95 | -1.53 | -5.19 | 28.1 | 28.24 | 27.02 | 1042206 |
| 1743633300 | 29.48 | 0.57 | 1.97 | 28.38 | 30.03 | 28.12 | 497591 |
| 1743546900 | 28.91 | 0.1 | 0.35 | 28.63 | 29.23 | 28.49 | 369000 |
| 1743460500 | 28.81 | -0.53 | -1.81 | 28.63 | 29 | 28.02 | 615650 |
| 1743201300 | 29.34 | -1.11 | -3.63 | 30.32 | 30.635 | 29.07 | 551739 |
| 1743114900 | 30.445 | -1.02 | -3.23 | 31.26 | 31.26 | 30.4 | 270315 |
| 1743028500 | 31.46 | -0.5 | -1.56 | 31.99 | 32.229999 | 30.89 | 380062 |
| 1742942100 | 31.96 | 0.29 | 0.92 | 31.94 | 32.47 | 31.625 | 389096 |
| 1742855700 | 31.67 | 0.88 | 2.86 | 31.15 | 31.9 | 30.92 | 589413 |
| 1742596500 | 30.79 | 1.11 | 3.74 | 29.19 | 30.82 | 28.81 | 882243 |
| 1742510100 | 29.68 | -0.38 | -1.26 | 29.79 | 30.41 | 29.61 | 308588 |
| 1742423700 | 30.06 | 0.59 | 2.00 | 29.65 | 30.625 | 29.33 | 573501 |
| 1742337300 | 29.47 | -0.33 | -1.11 | 29.56 | 29.68 | 28.91 | 914123 |
| 1742250900 | 29.8 | -0.38 | -1.26 | 30.08 | 30.32 | 29.57 | 681736 |
| 1741991700 | 30.18 | 1.15 | 3.96 | 29.57 | 30.53 | 29.57 | 768382 |
| 1741905300 | 29.03 | -1.43 | -4.69 | 30.12 | 30.24 | 28.76 | 1555315 |
| 1741818900 | 30.46 | 0.33 | 1.10 | 30.49 | 30.6915 | 29.87 | 426051 |
| 1741732500 | 30.13 | -0.45 | -1.47 | 30.65 | 31 | 29.66 | 648126 |
| 1741646100 | 30.58 | -1.27 | -3.99 | 31.03 | 31.145 | 30.13 | 642921 |
| 1741390500 | 31.85 | 0.64 | 2.05 | 30.9 | 32.729999 | 30.51 | 1099580 |
| 1741304100 | 31.21 | -0.97 | -3.01 | 31.27 | 32 | 30.6 | 378927 |
| 1741217700 | 32.18 | 0.54 | 1.71 | 31.73 | 32.29 | 31.03 | 285595 |
| 1741131300 | 31.64 | 0.19 | 0.60 | 31 | 32.049999 | 30.66 | 371735 |
| 1741044900 | 31.45 | -1.02 | -3.14 | 32.64 | 32.655 | 31.225 | 452690 |
| 1740785700 | 32.47 | 0.08 | 0.25 | 32.259999 | 32.659999 | 31.75 | 334220 |
| 1740699300 | 32.39 | -0.62 | -1.88 | 33.18 | 33.509999 | 32.32 | 305957 |
| 1740612900 | 33.009999 | -0.36 | -1.08 | 33.4 | 34.4799 | 32.96 | 373364 |
| 1740526500 | 33.369999 | 0.14 | 0.42 | 33.13 | 33.74 | 31.82 | 588640 |
| 1740440100 | 33.229999 | -0.11 | -0.33 | 33.21 | 33.43 | 31.5 | 941643 |
| 1740180900 | 33.34 | -1.29 | -3.73 | 34.62 | 35.15 | 33.28 | 729419 |
| 1740094500 | 34.63 | -2.6 | -6.98 | 38.13 | 38.1817 | 34.57 | 966964 |
| 1740008100 | 37.23 | 5.19 | 16.20 | 38.11 | 41.05 | 36.55 | 2155591 |
| 1739921700 | 32.04 | 0.39 | 1.23 | 31.63 | 32.21 | 30.85 | 771750 |
| 1739576100 | 31.65 | -1.84 | -5.49 | 33.53 | 34.25 | 31.53 | 565516 |
| 1739489700 | 33.49 | -0.61 | -1.79 | 34.21 | 34.21 | 31.9 | 463220 |
| 1739403300 | 34.1 | 0.76 | 2.28 | 32.689999 | 34.7 | 32.65 | 375830 |
| 1739316900 | 33.34 | -0.59 | -1.74 | 33.49 | 33.84 | 32.95 | 288489 |
| 1739230500 | 33.93 | 0.77 | 2.32 | 33.62 | 34.4162 | 33.4 | 318087 |
| 1738971300 | 33.159999 | -0.43 | -1.28 | 33.62 | 33.915 | 32.799999 | 304046 |
| 1738884900 | 33.59 | -1.77 | -5.01 | 35.48 | 35.48 | 33.354999 | 290950 |
| 1738798500 | 35.36 | 0.36 | 1.03 | 35.01 | 35.47 | 34.375 | 280055 |
| 1738712100 | 35 | 0.31 | 0.89 | 34.95 | 35.26 | 34.1801 | 298283 |
| 1738625700 | 34.69 | -0.4 | -1.14 | 33.78 | 34.8 | 33.62 | 265568 |
| 1738366500 | 35.09 | -0.08 | -0.23 | 35.47 | 36.115 | 34.6901 | 325817 |
| 1738280100 | 35.17 | -0.04 | -0.11 | 35.09 | 35.91 | 34.84 | 297373 |
| 1738193700 | 35.21 | -1.63 | -4.42 | 36.84 | 36.84 | 34.91 | 329562 |
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
