Premium
Appian Corporation (APPN)
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 | 2.04 | 9.13160250671 | 22.34 | 24.65 | 22.06 | 879644 | 23.22979072 | CS |
| 4 | -0.88 | -3.48376880443 | 25.26 | 25.26 | 19.47 | 864125 | 22.36141966 | CS |
| 12 | 4.21 | 20.8725830441 | 20.17 | 27.77 | 18.63 | 1017060 | 22.38211742 | CS |
| 26 | -9.29 | -27.5913275913 | 33.67 | 35.71 | 18.63 | 1008312 | 24.53758666 | CS |
| 52 | -5.86 | -19.3783068783 | 30.24 | 46.059 | 18.63 | 930850 | 28.47160991 | CS |
| 156 | -23.32 | -48.8888888889 | 47.7 | 52.99 | 18.63 | 635071 | 31.44339342 | CS |
| 260 | -109.93 | -81.8479636661 | 134.31 | 140.26 | 18.63 | 567283 | 40.70489463 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 24.38 | -0.02 | -0.08 | 24.38 | 24.78 | 23.66 | 468452 |
| 1783031700 | 24.4 | 0.64 | 2.69 | 23.8 | 24.65 | 23.8 | 728502 |
| 1782945300 | 23.76 | 0.86 | 3.76 | 23.8 | 24.26 | 23.26 | 535469 |
| 1782858900 | 22.9 | 0.42 | 1.87 | 22.25 | 23.58 | 22.18 | 1319216 |
| 1782772500 | 22.48 | 0.51 | 2.32 | 22.34 | 22.825 | 22.06 | 935388 |
| 1782513300 | 21.97 | 1.34 | 6.50 | 20.86 | 22.19 | 20.85 | 1329485 |
| 1782426900 | 20.63 | -0.2 | -0.96 | 20.5 | 21.165 | 20.24 | 732149 |
| 1782340500 | 20.83 | 0.32 | 1.56 | 20.44 | 21.8 | 20.38 | 779433 |
| 1782254100 | 20.51 | 0.64 | 3.22 | 20.21 | 20.89 | 19.915 | 928860 |
| 1782167700 | 19.87 | -1.08 | -5.16 | 20.44 | 21.04 | 19.47 | 853618 |
| 1781822100 | 20.95 | -0.61 | -2.83 | 21.43 | 21.43 | 20.54 | 1732044 |
| 1781735700 | 21.56 | -1.24 | -5.44 | 22.38 | 22.88 | 21.535 | 562172 |
| 1781649300 | 22.8 | -0.47 | -2.02 | 23.27 | 23.88 | 22.72 | 545634 |
| 1781562900 | 23.27 | -0.74 | -3.08 | 23.98 | 24.405 | 22.7201 | 1108458 |
| 1781303700 | 24.01 | 0.37 | 1.57 | 24.205 | 24.44 | 22.95 | 658038 |
| 1781217300 | 23.64 | 0.2 | 0.85 | 23 | 24.065 | 22.4 | 791414 |
| 1781130900 | 23.44 | -0.61 | -2.54 | 23.49 | 24.18 | 22.74 | 590441 |
| 1781044500 | 24.05 | -0.38 | -1.56 | 24.05 | 25.09 | 23.46 | 677949 |
| 1780958100 | 24.43 | -0.3 | -1.21 | 25.26 | 25.26 | 23.815 | 745975 |
| 1780698900 | 24.73 | 0.16 | 0.65 | 24.59 | 25.33 | 24.48 | 1171231 |
| 1780612500 | 24.57 | 0.5 | 2.08 | 24.47 | 25.48 | 24.13 | 931522 |
| 1780526100 | 24.07 | -2.62 | -9.82 | 26.42 | 26.42 | 23.645 | 2636351 |
| 1780439700 | 26.69 | -1.08 | -3.89 | 26.21 | 27.19 | 25.28 | 1938355 |
| 1780353300 | 27.77 | 4.37 | 18.68 | 24.04 | 27.77 | 23.97 | 2247726 |
| 1780094100 | 23.4 | 1.36 | 6.17 | 22.3 | 23.52 | 21.87 | 740039 |
| 1780007700 | 22.04 | 0.4 | 1.85 | 21.94 | 22.64 | 21.79 | 757770 |
| 1779921300 | 21.64 | -0.03 | -0.14 | 21.41 | 22.04 | 21.25 | 541981 |
| 1779834900 | 21.67 | 0.3 | 1.40 | 21 | 22.32 | 20.8 | 714306 |
| 1779489300 | 21.37 | 0.23 | 1.09 | 21.17 | 21.8 | 21.15 | 604987 |
| 1779402900 | 21.14 | -0.2 | -0.94 | 20.87 | 21.18 | 20.49 | 707644 |
| 1779316500 | 21.34 | -0.37 | -1.70 | 21.067 | 21.55 | 20.316 | 626245 |
| 1779230100 | 21.71 | 0.61 | 2.89 | 21.62 | 22.33 | 21.3 | 964003 |
| 1779143700 | 21.1 | 1.57 | 8.04 | 19.32 | 21.12 | 19.32 | 1176431 |
| 1778884500 | 19.53 | 0.31 | 1.61 | 19.26 | 19.99 | 19.03 | 1092435 |
| 1778798100 | 19.22 | 0.5 | 2.67 | 18.99 | 19.605 | 18.63 | 1070644 |
| 1778711700 | 18.72 | -1.8 | -8.77 | 19.94 | 20.05 | 18.68 | 1132250 |
| 1778625300 | 20.52 | -0.01 | -0.05 | 20.685 | 20.93 | 20.22 | 876905 |
| 1778538900 | 20.53 | -1.39 | -6.34 | 21.675 | 22.04 | 20.2 | 975483 |
| 1778279700 | 21.92 | -1.84 | -7.74 | 23.325 | 23.36 | 21.485 | 1113236 |
| 1778193300 | 23.76 | 0.58 | 2.50 | 23.64 | 24.48 | 22.43 | 2204706 |
| 1778106900 | 23.18 | 0.46 | 2.02 | 22.28 | 23.2894 | 21.73 | 1374770 |
| 1778020500 | 22.72 | 0.14 | 0.62 | 22.54 | 22.82 | 21.76 | 682271 |
| 1777934100 | 22.58 | 0.04 | 0.18 | 22.7 | 23.27 | 22.42 | 631894 |
| 1777674900 | 22.54 | 1.75 | 8.42 | 21.56 | 22.89 | 21.38 | 1020221 |
| 1777588500 | 20.79 | -0.93 | -4.28 | 20.83 | 21.06 | 19.79 | 2948047 |
| 1777502100 | 21.72 | -0.07 | -0.32 | 21.76 | 21.97 | 21.36 | 505363 |
| 1777415700 | 21.79 | -0.17 | -0.77 | 22.33 | 22.78 | 21.58 | 703579 |
| 1777329300 | 21.96 | -0.19 | -0.84 | 22.15 | 22.775 | 21.74 | 755530 |
| 1777070100 | 22.145 | 0.54 | 2.52 | 21.61 | 22.355 | 21.09 | 1071707 |
| 1776983700 | 21.6 | -0.26 | -1.19 | 21.66 | 22.78 | 20.93 | 1984316 |
| 1776897300 | 21.86 | 0.8 | 3.80 | 21.19 | 21.86 | 21.07 | 584393 |
| 1776810900 | 21.06 | -0.68 | -3.13 | 21.81 | 22.5 | 21.03 | 657915 |
| 1776724500 | 21.74 | 0.18 | 0.83 | 21.46 | 22.38 | 21.41 | 641578 |
| 1776465300 | 21.56 | 0.45 | 2.13 | 21.87 | 22.2 | 21.12 | 688708 |
| 1776378900 | 21.11 | -0.3 | -1.40 | 21.67 | 22.08 | 20.9475 | 667113 |
| 1776292500 | 21.41 | 0.71 | 3.43 | 20.92 | 21.5 | 20.81 | 942498 |
| 1776206100 | 20.7 | -0.5 | -2.36 | 21.36 | 21.71 | 20.5 | 924463 |
| 1776119700 | 21.2 | 0.98 | 4.85 | 20.17 | 21.35 | 20.04 | 1409573 |
| 1775860500 | 20.22 | -1.12 | -5.25 | 21.01 | 21.01 | 19.89 | 1307636 |
| 1775774100 | 21.34 | -1.77 | -7.66 | 22.82 | 22.83 | 20.85 | 963066 |
| 1775687700 | 23.11 | -1.31 | -5.36 | 25 | 25 | 22.92 | 849750 |
| 1775601300 | 24.42 | -0.12 | -0.49 | 24.24 | 24.71 | 24.01 | 563110 |
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.
