Premium
Braze Inc (BRZE)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.19 | 5.19326535452 | 42.17 | 45.78 | 40.73 | 1735166 | 43.74509044 | CS |
| 4 | 6.01 | 15.6714471969 | 38.35 | 45.78 | 37.82 | 1808558 | 41.30772784 | CS |
| 12 | 11.27 | 34.0586279843 | 33.09 | 45.78 | 29.18 | 1372799 | 36.21851794 | CS |
| 26 | 9.52 | 27.3249138921 | 34.84 | 46.505 | 29.18 | 1252320 | 37.28079464 | CS |
| 52 | -8.77 | -16.5066817241 | 53.13 | 61.53 | 29.18 | 1072345 | 40.84975756 | CS |
| 156 | -13.64 | -23.5172413793 | 58 | 82.29 | 22.535 | 820271 | 40.48316787 | CS |
| 260 | -42.84 | -49.128440367 | 87.2 | 98.7799 | 22.535 | 814398 | 41.31555139 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 44.31 | 0.31 | 0.70 | 43.38 | 46.19 | 43.38 | 2484131 |
| 1734651300 | 44 | 0.63 | 1.45 | 43.61 | 44.53 | 42.665 | 1681857 |
| 1734564900 | 43.37 | -1.38 | -3.08 | 44.71 | 45.78 | 42.8 | 2354596 |
| 1734478500 | 44.75 | -0.03 | -0.07 | 44.72 | 44.9899 | 43.53 | 1472970 |
| 1734392100 | 44.78 | 3.15 | 7.57 | 41.25 | 45 | 41.22 | 1881646 |
| 1734132900 | 41.63 | -0.38 | -0.90 | 42.02 | 42.59 | 40.73 | 1392732 |
| 1734046500 | 42.01 | -0.37 | -0.87 | 41.14 | 42.75 | 41.14 | 1278145 |
| 1733960100 | 42.38 | 1.43 | 3.49 | 41.61 | 42.86 | 40.69 | 1375710 |
| 1733873700 | 40.95 | -0.85 | -2.03 | 40.31 | 43.2335 | 39.9 | 3310509 |
| 1733787300 | 41.8 | 0.34 | 0.82 | 43.76 | 44.34 | 41.16 | 2890995 |
| 1733528100 | 41.46 | 0.17 | 0.41 | 41.36 | 42.41 | 40.53 | 1852000 |
| 1733441700 | 41.29 | -0.93 | -2.20 | 42 | 42.21 | 41.145 | 1032383 |
| 1733355300 | 42.22 | 2.65 | 6.70 | 40.5 | 42.4 | 40.095 | 2124939 |
| 1733268900 | 39.57 | 0.22 | 0.56 | 38.91 | 40.33 | 38.86 | 3338370 |
| 1733182500 | 39.35 | -0.37 | -0.93 | 39.7 | 39.89 | 38.8941 | 968476 |
| 1732917840 | 39.72 | 0.9 | 2.32 | 38.6 | 39.8 | 38.6 | 589472 |
| 1732750500 | 38.82 | -0.28 | -0.72 | 39.25 | 39.4862 | 37.82 | 1749623 |
| 1732664100 | 39.1 | -0.02 | -0.05 | 38.86 | 39.2 | 38.28 | 2788942 |
| 1732577700 | 39.12 | 0.41 | 1.06 | 39.47 | 39.88 | 38.78 | 2158136 |
| 1732318500 | 38.71 | 0.73 | 1.92 | 38.06 | 39.09 | 38 | 851875 |
| 1732232100 | 37.98 | 1.96 | 5.44 | 37.11 | 39.15 | 37.11 | 1547600 |
| 1732145700 | 36.02 | -0.18 | -0.50 | 36.38 | 36.62 | 35.62 | 934946 |
| 1732059300 | 36.2 | 1.69 | 4.90 | 33.97 | 36.24 | 33.93 | 676161 |
| 1731972900 | 34.51 | -0.55 | -1.57 | 35.27 | 35.45 | 33.82 | 1122018 |
| 1731713700 | 35.06 | -1.43 | -3.92 | 36.27 | 36.27 | 34.68 | 1106126 |
| 1731627300 | 36.49 | -0.12 | -0.33 | 36.55 | 36.8099 | 35.62 | 2333160 |
| 1731540900 | 36.61 | 0.91 | 2.55 | 35.46 | 37.175 | 35.364 | 1392557 |
| 1731454500 | 35.7 | -0.03 | -0.08 | 35.29 | 36.14 | 35.27 | 691731 |
| 1731368100 | 35.73 | 1.14 | 3.30 | 34.94 | 35.77 | 34.57 | 690685 |
| 1731108900 | 34.59 | -0.43 | -1.23 | 34.86 | 35 | 34.08 | 1062038 |
| 1731022500 | 35.02 | 1.17 | 3.46 | 33.76 | 35.15 | 33.259999 | 1095959 |
| 1730936100 | 33.85 | 1.64 | 5.08 | 33.82 | 34.125 | 33.31 | 1400539 |
| 1730849700 | 32.215 | 0.46 | 1.43 | 31.69 | 32.235 | 31.21 | 1016924 |
| 1730763300 | 31.76 | 0.09 | 0.28 | 31.41 | 32.299999 | 30.73 | 871774 |
| 1730500500 | 31.67 | 0.21 | 0.67 | 31.46 | 32.253895 | 31.305 | 760510 |
| 1730414100 | 31.46 | -0.54 | -1.69 | 31.75 | 32.28 | 31.3 | 734921 |
| 1730327700 | 32 | 0.04 | 0.13 | 31.94 | 32.485 | 31.8361 | 677676 |
| 1730241300 | 31.96 | 1.13 | 3.67 | 30.8 | 32.259999 | 30.775 | 932686 |
| 1730154900 | 30.83 | 0.03 | 0.10 | 31.25 | 31.25 | 30.34 | 529436 |
| 1729895700 | 30.8 | 0.02 | 0.06 | 31.18 | 31.5 | 30.52 | 702128 |
| 1729809300 | 30.78 | 0.73 | 2.43 | 30.47 | 30.91 | 30.05 | 584786 |
| 1729722900 | 30.05 | -1.15 | -3.69 | 31 | 31.19 | 29.8 | 2422912 |
| 1729636500 | 31.2 | 0.27 | 0.87 | 31.09 | 31.3054 | 30.48 | 867939 |
| 1729550100 | 30.93 | 0.68 | 2.25 | 30.21 | 31.04 | 30.21 | 938696 |
| 1729290900 | 30.25 | -0.01 | -0.03 | 30.56 | 31.19 | 30.21 | 1116198 |
| 1729204500 | 30.26 | -0.43 | -1.40 | 30.72 | 30.72 | 29.71 | 908693 |
| 1729118100 | 30.69 | -0.94 | -2.97 | 31.16 | 31.3 | 30.01 | 1721590 |
| 1729031700 | 31.63 | -0.05 | -0.16 | 31.72 | 31.97 | 31.0475 | 2344333 |
| 1728945300 | 31.68 | 0.97 | 3.16 | 30.71 | 31.81 | 30.62 | 1317353 |
| 1728686100 | 30.71 | 0.78 | 2.61 | 29.85 | 30.78 | 29.73 | 1566902 |
| 1728599700 | 29.93 | -0.08 | -0.27 | 29.18 | 29.99 | 29.18 | 1565729 |
| 1728513300 | 30.01 | 0.04 | 0.13 | 30.01 | 30.49 | 29.95 | 1006645 |
| 1728426900 | 29.97 | -0.3 | -0.99 | 30.24 | 30.615 | 29.95 | 1816418 |
| 1728340500 | 30.27 | -0.81 | -2.61 | 30.89 | 31.05 | 30.17 | 1035821 |
| 1728081300 | 31.08 | 0.5 | 1.64 | 31.19 | 31.67 | 30.9 | 1185556 |
| 1727994900 | 30.58 | -1.34 | -4.20 | 31.16 | 31.47 | 30.36 | 1666411 |
| 1727908500 | 31.92 | -0.33 | -1.02 | 32.18 | 32.4 | 31.71 | 1573388 |
| 1727822100 | 32.25 | -0.09 | -0.28 | 32.369999 | 32.49 | 31.77 | 1035429 |
| 1727735700 | 32.34 | -0.88 | -2.65 | 33 | 33.635 | 31.93 | 977170 |
| 1727476500 | 33.22 | 0.44 | 1.34 | 33.09 | 33.5 | 32.7902 | 1298107 |
| 1727390100 | 32.78 | 0.42 | 1.30 | 32.99 | 32.99 | 32.06 | 992671 |
| 1727303700 | 32.36 | -0.28 | -0.86 | 32.42 | 33.205 | 32.17 | 1532095 |
| 1727217300 | 32.64 | -1.99 | -5.73 | 33.96 | 34.07 | 31.8 | 3269661 |
| 1727130900 | 34.625 | -1.77 | -4.85 | 36.51 | 36.51 | 34.6 | 1130473 |
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
