Premium
Braze Inc (BRZE)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4 | 3.24600046371 | 43.13 | 45.41 | 43 | 1008073 | 44.17767383 | CS |
| 4 | 1.32 | 3.05484841472 | 43.21 | 46.63 | 40.55 | 1118380 | 43.6767143 | CS |
| 12 | 12.59 | 39.417658109 | 31.94 | 46.63 | 30.73 | 1349214 | 40.43051158 | CS |
| 26 | 4.48 | 11.1860174782 | 40.05 | 46.63 | 29.18 | 1252332 | 38.05444938 | CS |
| 52 | -10.73 | -19.4173000362 | 55.26 | 61.53 | 29.18 | 1114602 | 40.50654816 | CS |
| 156 | -6.19 | -12.2042586751 | 50.72 | 67.48 | 22.535 | 840292 | 40.1298693 | CS |
| 260 | -42.67 | -48.9334862385 | 87.2 | 98.7799 | 22.535 | 823649 | 41.38984438 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 44.53 | -0.56 | -1.24 | 45.28 | 45.525 | 44.41 | 518825 |
| 1737502500 | 45.09 | 0.98 | 2.22 | 44.6 | 45.41 | 44.43 | 678746 |
| 1737156900 | 44.11 | 0.02 | 0.05 | 44.85 | 44.85 | 43.66 | 1458037 |
| 1737070500 | 44.09 | 0.32 | 0.73 | 43.98 | 44.6 | 43.125 | 788072 |
| 1736984100 | 43.77 | 1.91 | 4.56 | 43.13 | 44.51 | 43 | 1107438 |
| 1736897700 | 41.86 | 0.26 | 0.62 | 42.01 | 42.52 | 40.55 | 1459505 |
| 1736811300 | 41.6 | -1.03 | -2.42 | 41.57 | 42.48 | 41.2 | 1089122 |
| 1736552100 | 42.63 | -1.52 | -3.44 | 43.19 | 43.34 | 42.01 | 799617 |
| 1736379300 | 44.15 | -0.45 | -1.01 | 44.106 | 44.41 | 43.57 | 910053 |
| 1736292900 | 44.6 | -0.99 | -2.17 | 45.71 | 46.23 | 44.33 | 1050548 |
| 1736206500 | 45.59 | 0.72 | 1.60 | 45.35 | 46.63 | 44.54 | 1809636 |
| 1735947300 | 44.87 | 1.48 | 3.41 | 43.78 | 44.925 | 43.465 | 2295749 |
| 1735860900 | 43.39 | 1.51 | 3.61 | 42.42 | 43.49 | 41.85 | 1081920 |
| 1735688100 | 41.88 | -0.39 | -0.92 | 42.7 | 42.91 | 41.41 | 975589 |
| 1735601700 | 42.27 | -0.63 | -1.47 | 41.93 | 42.63 | 41.21 | 1142661 |
| 1735342500 | 42.9 | -1.2 | -2.72 | 43.64 | 43.89 | 42.205 | 608165 |
| 1735256100 | 44.1 | 0.5 | 1.15 | 43.21 | 44.32 | 43 | 639219 |
| 1735077840 | 43.6 | 0.17 | 0.39 | 43.72 | 43.99 | 43.28 | 324003 |
| 1734996900 | 43.43 | -0.88 | -1.99 | 44.25 | 44.31 | 42.81 | 793212 |
| 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 |
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
