Premium
Digital Turbine Inc (APPS)
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 | -0.2708 | -13.54 | 2 | 2.185 | 1.68 | 3257588 | 1.94710682 | CS |
| 4 | 0.2942 | 20.5017421603 | 1.435 | 2.185 | 1.4 | 3865991 | 1.78807396 | CS |
| 12 | -1.5308 | -46.9570552147 | 3.26 | 3.7 | 1.18 | 3950092 | 1.78063542 | CS |
| 26 | -0.4408 | -20.3133640553 | 2.17 | 4.62 | 1.18 | 3975713 | 2.47376328 | CS |
| 52 | -4.0108 | -69.8745644599 | 5.74 | 6.03 | 1.18 | 3184485 | 2.58173517 | CS |
| 156 | -51.5908 | -96.7569392348 | 53.32 | 55.68 | 1.18 | 2777948 | 13.20716596 | CS |
| 260 | -5.5208 | -76.1489655172 | 7.25 | 102.5599 | 1.18 | 3038686 | 28.61815903 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 1.72 | -0.09 | -4.97 | 1.77 | 1.7781 | 1.68 | 2143354 |
| 1736552100 | 1.81 | -0.04 | -2.16 | 1.76 | 1.84 | 1.68 | 2423963 |
| 1736379300 | 1.85 | -0.18 | -8.87 | 1.96 | 1.98 | 1.85 | 3038085 |
| 1736292900 | 2.0299999 | 0 | 0.00 | 2.07 | 2.185 | 1.975 | 3641785 |
| 1736206500 | 2.0299999 | 0.06 | 3.05 | 2 | 2.12 | 1.915 | 3926517 |
| 1735947300 | 1.97 | 0.21 | 11.93 | 1.79 | 1.99 | 1.745 | 4272769 |
| 1735860900 | 1.76 | 0.07 | 4.14 | 1.74 | 1.86 | 1.68 | 3527098 |
| 1735688100 | 1.69 | -0.13 | -7.14 | 1.79 | 1.92 | 1.68 | 2750649 |
| 1735601700 | 1.82 | -0.04 | -2.15 | 1.8 | 1.87 | 1.6411 | 5075550 |
| 1735342500 | 1.86 | -0.15 | -7.46 | 2 | 2.025 | 1.8211 | 2916812 |
| 1735256100 | 2.0099999 | 0.23 | 12.92 | 1.74 | 2.04 | 1.725 | 4716469 |
| 1735077840 | 1.78 | -0.09 | -4.81 | 1.91 | 1.94 | 1.735 | 2145531 |
| 1734996900 | 1.87 | 0.15 | 8.72 | 1.72 | 1.88 | 1.672 | 3399904 |
| 1734737700 | 1.72 | -0.03 | -1.71 | 1.66 | 1.78 | 1.6299999 | 3809908 |
| 1734651300 | 1.75 | 0.25 | 16.67 | 1.57 | 1.78 | 1.52 | 7981124 |
| 1734564900 | 1.5 | 0.04 | 2.74 | 1.49 | 1.77 | 1.41 | 9563604 |
| 1734478500 | 1.46 | 0.01 | 0.69 | 1.44 | 1.46 | 1.4 | 1372948 |
| 1734392100 | 1.45 | 0.02 | 1.40 | 1.435 | 1.48 | 1.41 | 1159139 |
| 1734132900 | 1.43 | 0.01 | 0.70 | 1.43 | 1.46 | 1.4 | 1601904 |
| 1734046500 | 1.42 | -0.04 | -2.74 | 1.45 | 1.51 | 1.42 | 1709633 |
| 1733960100 | 1.46 | 0.01 | 0.69 | 1.47 | 1.5 | 1.43 | 1768185 |
| 1733873700 | 1.45 | -0.06 | -3.97 | 1.52 | 1.5399 | 1.43 | 1918165 |
| 1733787300 | 1.51 | 0.01 | 0.67 | 1.52 | 1.6399999 | 1.48 | 3962153 |
| 1733528100 | 1.5 | 0.08 | 5.63 | 1.42 | 1.52 | 1.42 | 2440005 |
| 1733441700 | 1.42 | -0.06 | -4.05 | 1.48 | 1.51 | 1.4 | 2110994 |
| 1733355300 | 1.48 | 0.02 | 1.37 | 1.49 | 1.54 | 1.46 | 2227380 |
| 1733268900 | 1.46 | 0.01 | 0.69 | 1.47 | 1.49 | 1.41 | 2442844 |
| 1733182500 | 1.45 | 0.01 | 0.69 | 1.44 | 1.4585999 | 1.4 | 2180331 |
| 1732917840 | 1.44 | 0.01 | 0.70 | 1.44 | 1.5149999 | 1.42 | 1039423 |
| 1732750500 | 1.43 | 0.01 | 0.70 | 1.42 | 1.465 | 1.42 | 1427556 |
| 1732664100 | 1.42 | -0.07 | -4.70 | 1.46 | 1.51 | 1.3899999 | 3042827 |
| 1732577700 | 1.49 | -0.03 | -1.97 | 1.52 | 1.55 | 1.41 | 3564746 |
| 1732318500 | 1.52 | 0.05 | 3.40 | 1.48 | 1.59 | 1.48 | 3647867 |
| 1732232100 | 1.47 | 0.04 | 2.80 | 1.448 | 1.52 | 1.3899999 | 4628902 |
| 1732145700 | 1.43 | 0.22 | 18.18 | 1.25 | 1.4595 | 1.22 | 6018523 |
| 1732059300 | 1.21 | -0.04 | -3.20 | 1.23 | 1.26 | 1.18 | 4309665 |
| 1731972900 | 1.25 | -0.06 | -4.58 | 1.31 | 1.32 | 1.22 | 4441483 |
| 1731713700 | 1.31 | -0.09 | -6.43 | 1.35 | 1.41 | 1.29 | 7199583 |
| 1731627300 | 1.4 | -0.09 | -6.04 | 1.52 | 1.5899 | 1.3826 | 4234792 |
| 1731540900 | 1.49 | 0.13 | 9.56 | 1.42 | 1.52 | 1.3899999 | 5660096 |
| 1731454500 | 1.36 | -0.04 | -2.51 | 1.41 | 1.41 | 1.31 | 5715350 |
| 1731368100 | 1.395 | -0.07 | -4.45 | 1.53 | 1.57 | 1.3899999 | 9350350 |
| 1731108900 | 1.46 | -0.33 | -18.44 | 1.81 | 1.81 | 1.4 | 18496190 |
| 1731022500 | 1.79 | -1.45 | -44.75 | 1.91 | 1.97 | 1.65 | 25025669 |
| 1730936100 | 3.24 | -0.01 | -0.31 | 3.36 | 3.41 | 3.1913999 | 5673968 |
| 1730849700 | 3.25 | 0.14 | 4.50 | 3.12 | 3.2799999 | 3.08 | 1630686 |
| 1730763300 | 3.11 | -0.05 | -1.58 | 3.17 | 3.215 | 2.91 | 2581281 |
| 1730500500 | 3.16 | -0.04 | -1.25 | 3.21 | 3.2799999 | 3.16 | 1331678 |
| 1730414100 | 3.2 | -0.33 | -9.35 | 3.5 | 3.5 | 3.15 | 2298992 |
| 1730327700 | 3.53 | -0.17 | -4.59 | 3.67 | 3.69 | 3.52 | 1472721 |
| 1730241300 | 3.7 | 0.2 | 5.71 | 3.46 | 3.7 | 3.43 | 2316612 |
| 1730154900 | 3.5 | 0.42 | 13.64 | 3.12 | 3.5 | 3.12 | 1988976 |
| 1729895700 | 3.08 | 0.01 | 0.33 | 3.18 | 3.1867 | 3.0299999 | 1128778 |
| 1729809300 | 3.07 | 0.01 | 0.33 | 3.12 | 3.2 | 3.048 | 1120817 |
| 1729722900 | 3.06 | -0.23 | -6.99 | 3.21 | 3.2658 | 3.0303 | 1570152 |
| 1729636500 | 3.29 | 0.12 | 3.79 | 3.14 | 3.29 | 3.08 | 1122376 |
| 1729550100 | 3.17 | -0.14 | -4.23 | 3.2599999 | 3.35 | 3.12 | 1383886 |
| 1729290900 | 3.31 | 0.07 | 2.16 | 3.27 | 3.38 | 3.2599999 | 1079248 |
| 1729204500 | 3.24 | -0.22 | -6.36 | 3.43 | 3.4399 | 3.21 | 1930634 |
| 1729118100 | 3.46 | -0.02 | -0.57 | 3.55 | 3.6395 | 3.365 | 1923597 |
| 1729031700 | 3.48 | -0.03 | -0.85 | 3.53 | 3.53 | 3.34 | 1667592 |
| 1728945300 | 3.51 | 0.02 | 0.57 | 3.5 | 3.57 | 3.32 | 2404838 |
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
