Premium
AudioCodes Ltd (AUDC)
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 | -0.195 | -1.8536121673 | 10.52 | 10.84 | 10.1 | 70091 | 10.49576863 | CS |
| 4 | -2.165 | -17.3338670937 | 12.49 | 12.53 | 10.1 | 79789 | 11.23860406 | CS |
| 12 | 1.025 | 11.0215053763 | 9.3 | 12.72 | 8.95 | 105949 | 10.6563541 | CS |
| 26 | 0.565 | 5.78893442623 | 9.76 | 12.72 | 7.7 | 90870 | 9.89528092 | CS |
| 52 | -3.105 | -23.1198808637 | 13.43 | 13.7099 | 7.7 | 79958 | 10.29912603 | CS |
| 156 | -17.245 | -62.5498730504 | 27.57 | 27.86 | 7.1425 | 112573 | 13.35783029 | CS |
| 260 | -9.815 | -48.7338629593 | 20.14 | 44.94 | 7.1425 | 189255 | 25.12948307 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 10.25 | -0.27 | -2.57 | 10.31 | 10.38 | 10.2 | 94819 |
| 1741390500 | 10.52 | -0.04 | -0.38 | 10.76 | 10.84 | 10.41 | 72996 |
| 1741304100 | 10.56 | -0.2 | -1.86 | 10.555 | 10.76 | 10.46 | 44479 |
| 1741217700 | 10.76 | 0.17 | 1.61 | 10.62 | 10.78 | 10.525 | 33287 |
| 1741131300 | 10.59 | -0.07 | -0.66 | 10.52 | 10.64 | 10.31 | 104873 |
| 1741044900 | 10.66 | -0.36 | -3.27 | 11.04 | 11.06 | 10.51 | 80747 |
| 1740785700 | 11.02 | 0.1 | 0.92 | 10.78 | 11.035 | 10.78 | 46302 |
| 1740699300 | 10.92 | -0.33 | -2.93 | 11.25 | 11.25 | 10.92 | 58455 |
| 1740612900 | 11.25 | 0.02 | 0.18 | 11.37 | 11.4359 | 11.2 | 47685 |
| 1740526500 | 11.23 | -0.1 | -0.88 | 11.12 | 11.36 | 11.05 | 72414 |
| 1740440100 | 11.33 | -0.07 | -0.61 | 11.52 | 11.65 | 11.2611 | 82566 |
| 1740180900 | 11.4 | -0.17 | -1.47 | 11.7 | 12.1 | 11.3288 | 145713 |
| 1740094500 | 11.57 | 0.14 | 1.22 | 11.27 | 11.63 | 11.01 | 105577 |
| 1740008100 | 11.43 | -0.16 | -1.38 | 11.58 | 11.63 | 11.15 | 170524 |
| 1739921700 | 11.59 | -0.16 | -1.36 | 11.75 | 11.81 | 11.4603 | 93829 |
| 1739576100 | 11.75 | -0.16 | -1.34 | 11.935 | 12 | 11.49 | 56852 |
| 1739489700 | 11.91 | -0.13 | -1.08 | 12.06 | 12.06 | 11.64 | 53811 |
| 1739403300 | 12.04 | -0.26 | -2.11 | 12.0612 | 12.1167 | 11.9 | 81985 |
| 1739316900 | 12.3 | -0.22 | -1.76 | 12.49 | 12.53 | 12.125 | 69070 |
| 1739230500 | 12.52 | 0.3 | 2.45 | 12.53 | 12.72 | 12.248 | 179108 |
| 1738971300 | 12.22 | -0.15 | -1.21 | 12.285 | 12.285 | 12.01 | 108708 |
| 1738884900 | 12.37 | 1.01 | 8.89 | 11.89 | 12.37 | 11.78 | 167777 |
| 1738798500 | 11.36 | 0.7 | 6.57 | 10.83 | 11.55 | 10.815 | 230802 |
| 1738712100 | 10.66 | 0.54 | 5.34 | 10.37 | 11 | 10.07 | 626621 |
| 1738625700 | 10.12 | -0.03 | -0.30 | 10 | 10.305 | 9.92 | 71894 |
| 1738366500 | 10.15 | -0.05 | -0.49 | 10.3 | 10.34 | 10.1 | 45689 |
| 1738280100 | 10.2 | -0.09 | -0.87 | 10.29 | 10.325 | 10.15 | 39847 |
| 1738193700 | 10.29 | 0.07 | 0.68 | 10.24 | 10.3 | 10.06 | 48944 |
| 1738107300 | 10.22 | -0.15 | -1.45 | 10.41 | 10.47 | 10.17 | 86390 |
| 1738020900 | 10.37 | -0.49 | -4.51 | 10.39 | 10.6746 | 10.31 | 41616 |
| 1737761700 | 10.86 | -0.04 | -0.37 | 10.9 | 10.964541 | 10.63 | 63728 |
| 1737675300 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1737588900 | 10.9 | -0.17 | -1.54 | 11.14 | 11.2 | 10.87 | 76797 |
| 1737502500 | 11.07 | 0.33 | 3.07 | 11.15 | 11.23 | 10.99 | 106771 |
| 1737156900 | 10.74 | 0.23 | 2.19 | 10.62 | 10.74 | 10.5 | 52248 |
| 1737070500 | 10.51 | -0.24 | -2.23 | 10.72 | 10.75 | 10.51 | 77578 |
| 1736984100 | 10.75 | 0.18 | 1.70 | 10.77 | 10.83 | 10.57 | 84575 |
| 1736897700 | 10.57 | 0.25 | 2.42 | 10.56 | 10.7 | 10.48 | 207669 |
| 1736811300 | 10.32 | 0.66 | 6.83 | 9.77 | 10.33 | 9.77 | 230922 |
| 1736552100 | 9.66 | -0.18 | -1.83 | 9.7 | 9.7215 | 9.46 | 98032 |
| 1736379300 | 9.84 | -0.17 | -1.70 | 9.9 | 9.9 | 9.68 | 82743 |
| 1736292900 | 10.01 | -0.26 | -2.53 | 10.39 | 10.39 | 9.99 | 77718 |
| 1736206500 | 10.27 | 0.28 | 2.80 | 10.2866 | 10.39 | 10.2 | 115715 |
| 1735947300 | 9.99 | 0.05 | 0.55 | 10.1 | 10.18 | 9.99 | 109413 |
| 1735860900 | 9.935 | 0.2 | 2.00 | 9.91 | 10.2747 | 9.8699999 | 174987 |
| 1735688100 | 9.74 | 0.32 | 3.40 | 9.6 | 9.89 | 9.6 | 186121 |
| 1735601700 | 9.42 | -0.01 | -0.11 | 9.21 | 9.45 | 9.1272 | 95848 |
| 1735342500 | 9.43 | -0.11 | -1.15 | 9.45 | 9.55 | 9.28 | 51357 |
| 1735256100 | 9.5399999 | -0.16 | -1.65 | 9.49 | 9.64 | 9.46 | 171434 |
| 1735077840 | 9.7 | 0.06 | 0.62 | 9.58 | 9.8565 | 9.58 | 43562 |
| 1734996900 | 9.64 | 0.28 | 2.99 | 9.66 | 9.7 | 9.51 | 120505 |
| 1734737700 | 9.36 | 0.32 | 3.54 | 9.22 | 9.56 | 9.22 | 96358 |
| 1734651300 | 9.0399999 | 0.09 | 1.01 | 9.02 | 9.22 | 9.02 | 65354 |
| 1734564900 | 8.95 | -0.25 | -2.72 | 9.2899999 | 9.5 | 8.95 | 118787 |
| 1734478500 | 9.2 | -0.04 | -0.43 | 9.3 | 9.3265999 | 9.1631 | 49660 |
| 1734392100 | 9.24 | 0 | 0.00 | 9.24 | 9.326 | 9.2274999 | 26437 |
| 1734132900 | 9.24 | -0.02 | -0.22 | 9.23 | 9.335 | 9.13 | 34026 |
| 1734046500 | 9.26 | -0.14 | -1.49 | 9.3 | 9.48 | 9.24 | 51208 |
| 1733960100 | 9.4 | -0.07 | -0.74 | 9.5 | 9.51 | 9.31 | 34289 |
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
