Premium
Axon Enterprise Inc (AXON)
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 | -22.3877 | -5.03354542797 | 444.77 | 457.57 | 420 | 852981 | 437.74704643 | CS |
| 4 | 29.1923 | 7.42447671609 | 393.19 | 515.8 | 374 | 1153746 | 446.5201516 | CS |
| 12 | -26.1477 | -5.82964350211 | 448.53 | 515.8 | 339.01 | 1158962 | 410.96191346 | CS |
| 26 | -133.4577 | -24.0100928325 | 555.84 | 649.89 | 339.01 | 1059161 | 464.08707391 | CS |
| 52 | -353.4677 | -45.5587678031 | 775.85 | 885.915 | 339.01 | 885355 | 556.23196288 | CS |
| 156 | 220.8823 | 109.619007444 | 201.5 | 885.915 | 175.365 | 703210 | 472.84607765 | CS |
| 260 | 270.3023 | 177.736914782 | 152.08 | 885.915 | 82.4944 | 647234 | 366.55953322 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 423.4 | 0.39 | 0.09 | 424.74 | 428.045 | 402 | 1920595 |
| 1781735700 | 423.01 | -12.38 | -2.84 | 431.8 | 442.81 | 422.11 | 941433 |
| 1781649300 | 435.39 | -7.82 | -1.76 | 441.64 | 448.1 | 427 | 749625 |
| 1781562900 | 443.21 | 1.48 | 0.34 | 448.72 | 457.57 | 434.53 | 961828 |
| 1781303700 | 441.73 | -4.47 | -1.00 | 448.21 | 450 | 427 | 724810 |
| 1781217300 | 446.2 | -1.39 | -0.31 | 444.77 | 453.15 | 423.035 | 887209 |
| 1781130900 | 447.59 | -4.92 | -1.09 | 448.66 | 462.989 | 437.9801 | 728812 |
| 1781044500 | 452.51 | -18.55 | -3.94 | 468.5 | 479.47 | 436.3601 | 967190 |
| 1780958100 | 471.06 | -15.06 | -3.10 | 490.99 | 492.59 | 470.75 | 948466 |
| 1780698900 | 486.12 | -27.08 | -5.28 | 505.9 | 514.99 | 481 | 1669907 |
| 1780612500 | 513.2 | 31.72 | 6.59 | 483 | 515.79999 | 477.245 | 1289160 |
| 1780526100 | 481.48 | -8.64 | -1.76 | 480.88 | 485.36 | 465.26 | 1277317 |
| 1780439700 | 490.12 | 13.24 | 2.78 | 459.81 | 493.75 | 456.6127 | 1284476 |
| 1780353300 | 476.88 | 28.16 | 6.28 | 455.45 | 484.84 | 452.02 | 1479244 |
| 1780094100 | 448.72 | 9.4 | 2.14 | 437.5 | 450.74 | 421.57 | 1494152 |
| 1780007700 | 439.32 | 48 | 12.27 | 393.59 | 448.35 | 393.45 | 1728184 |
| 1779921300 | 391.32 | 6.02 | 1.56 | 386 | 392.5099 | 374 | 1054207 |
| 1779834900 | 385.3 | -0.7 | -0.18 | 391.07 | 400.625 | 379 | 1308131 |
| 1779489300 | 386 | -3.84 | -0.99 | 392 | 400 | 384.05 | 1325958 |
| 1779402900 | 389.84 | -8.6 | -2.16 | 393.19 | 395.13 | 380.43 | 1101063 |
| 1779316500 | 398.44 | 6.1 | 1.55 | 390 | 402.515 | 383.1 | 965071 |
| 1779230100 | 392.34 | -7.03 | -1.76 | 398 | 402.03 | 382 | 791581 |
| 1779143700 | 399.37 | 7.49 | 1.91 | 392.54 | 414.5 | 391.48 | 1074847 |
| 1778884500 | 391.88 | 3.69 | 0.95 | 385.45 | 403.52 | 385.45 | 1042096 |
| 1778798100 | 388.19 | 11.37 | 3.02 | 377.9 | 394.8899 | 366 | 893857 |
| 1778711700 | 376.82 | -16.84 | -4.28 | 389 | 393.9899 | 367.01 | 1344692 |
| 1778625300 | 393.66 | -0.7 | -0.18 | 398.24 | 409.21 | 389.01 | 1056077 |
| 1778538900 | 394.36 | -9.18 | -2.27 | 396.7 | 400.185 | 379.19 | 1406899 |
| 1778279700 | 403.54 | -23.35 | -5.47 | 430.2 | 432.76 | 392.56 | 1749852 |
| 1778193300 | 426.89 | 41.03 | 10.63 | 408.4 | 438.97 | 385.78 | 2562785 |
| 1778106900 | 385.86 | 5.26 | 1.38 | 384.475 | 387.68 | 369.4273 | 2241392 |
| 1778020500 | 380.6 | -13.15 | -3.34 | 396.14 | 396.84 | 370.45 | 1541852 |
| 1777934100 | 393.75 | -8.56 | -2.13 | 403 | 413.66 | 393.71 | 856774 |
| 1777674900 | 402.31 | 0.55 | 0.14 | 408.76 | 413.95 | 398.3831 | 605152 |
| 1777588500 | 401.76 | 1.22 | 0.30 | 399.9 | 403.21 | 392 | 869191 |
| 1777502100 | 400.54 | -5.77 | -1.42 | 404.5 | 406.31 | 380.33 | 1194454 |
| 1777415700 | 406.31 | 3.72 | 0.92 | 402.59 | 411.998 | 398.42 | 771438 |
| 1777329300 | 402.59 | 5.47 | 1.38 | 395.52 | 408.23 | 395.205 | 764700 |
| 1777070100 | 397.12 | 4.48 | 1.14 | 394 | 398.57 | 383.7075 | 825577 |
| 1776983700 | 392.64 | -10.51 | -2.61 | 397.1 | 399.41 | 376.28 | 1273513 |
| 1776897300 | 403.15 | -1.77 | -0.44 | 409.875 | 414 | 394.01 | 898746 |
| 1776810900 | 404.92 | 1.17 | 0.29 | 398.63 | 410.035 | 391.24 | 817032 |
| 1776724500 | 403.75 | 0.9 | 0.22 | 397.85 | 404.68 | 394.82 | 485880 |
| 1776465300 | 402.85 | 9.77 | 2.49 | 403.525 | 410.39 | 400.0401 | 940998 |
| 1776378900 | 393.08 | -9.1 | -2.26 | 413.01 | 414.2104 | 392.6908 | 1089739 |
| 1776292500 | 402.18 | 21.32 | 5.60 | 387.79 | 404.15 | 383.339 | 1135280 |
| 1776206100 | 380.86 | 21.23 | 5.90 | 371.44 | 383.87 | 369.7201 | 1533560 |
| 1776119700 | 359.63 | 13.69 | 3.96 | 345.89 | 364.88 | 342.6 | 1540216 |
| 1775860500 | 345.94 | -5.39 | -1.53 | 356.275 | 357 | 339.01 | 1667263 |
| 1775774100 | 351.33 | -40.2 | -10.27 | 386.51 | 387 | 347.28 | 2114072 |
| 1775687700 | 391.53 | 18.66 | 5.00 | 400.95 | 409.345 | 385.055 | 1533703 |
| 1775601300 | 372.87 | -40.2 | -9.73 | 409.91 | 410.525 | 362.73 | 2106224 |
| 1775514900 | 413.07 | 0.26 | 0.06 | 414.29 | 420.635 | 410 | 617843 |
| 1775169300 | 412.81 | -10.76 | -2.54 | 415.8 | 422.61 | 403.03 | 1073197 |
| 1775082900 | 423.57 | -1.12 | -0.26 | 432.52 | 439.42 | 422.04 | 678308 |
| 1774996500 | 424.69 | 9.62 | 2.32 | 419.15 | 434.2 | 413.56 | 568570 |
| 1774910100 | 415.07 | -14.87 | -3.46 | 432.52 | 437.58 | 412.15 | 1002339 |
| 1774650900 | 429.94 | -20.52 | -4.56 | 445.01 | 449.1 | 428.5 | 864034 |
| 1774564500 | 450.46 | -9.69 | -2.11 | 448.53 | 467.505 | 448.53 | 752626 |
| 1774478100 | 460.15 | 3.55 | 0.78 | 456.4951 | 472.6776 | 454.5633 | 930186 |
| 1774391700 | 456.6 | -50.68 | -9.99 | 499.58 | 501 | 448.105 | 1170585 |
| 1774305300 | 507.28 | 11.01 | 2.22 | 503 | 513.95989 | 496.48 | 559915 |
| 1774046100 | 496.27 | -5.91 | -1.18 | 502.18 | 502.24 | 488.0501 | 451670 |
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.
