Premium
Confluent Inc (CFLT)
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 | 0.3 | 1.06345267636 | 28.21 | 30.28 | 27.78 | 2547864 | 29.0561628 | CS |
| 4 | -3.24 | -10.2047244094 | 31.75 | 32.07 | 27.61 | 3146041 | 29.75300079 | CS |
| 12 | 6.01 | 26.7111111111 | 22.5 | 34.08 | 21.05 | 3925957 | 28.4543237 | CS |
| 26 | -0.65 | -2.22908093278 | 29.16 | 34.08 | 17.79 | 4120603 | 24.61311884 | CS |
| 52 | 6.3 | 28.3656010806 | 22.21 | 35.07 | 17.79 | 4261020 | 26.87495276 | CS |
| 156 | -38.48 | -57.4414091655 | 66.99 | 81.1099 | 14.69 | 3860326 | 27.8984095 | CS |
| 260 | -15.49 | -35.2045454545 | 44 | 94.97 | 14.69 | 3546245 | 30.90734372 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 28.66 | -0.14 | -0.49 | 28.8 | 29.03 | 28.33 | 2878752 |
| 1736292900 | 28.8 | -1.03 | -3.45 | 29.94 | 30.125 | 28.49 | 2191000 |
| 1736206500 | 29.83 | 0.57 | 1.95 | 29.6266 | 30.28 | 29.38 | 3077729 |
| 1735947300 | 29.26 | 1.01 | 3.58 | 28.72 | 29.28 | 28.48 | 1943250 |
| 1735860900 | 28.25 | 0.29 | 1.04 | 28.21 | 28.67 | 27.78 | 2824388 |
| 1735688100 | 27.96 | -0.27 | -0.96 | 28.45 | 28.51 | 27.77 | 2858161 |
| 1735601700 | 28.23 | -0.66 | -2.28 | 28.31 | 28.5 | 27.7118 | 2330850 |
| 1735342500 | 28.89 | -1.15 | -3.83 | 29.625 | 29.625 | 28.44 | 1878370 |
| 1735256100 | 30.04 | 0.03 | 0.10 | 29.77 | 30.1799 | 29.51 | 2078643 |
| 1735077840 | 30.01 | 0.06 | 0.20 | 30.02 | 30.19 | 29.66 | 948262 |
| 1734996900 | 29.95 | -0.03 | -0.10 | 29.94 | 30.31 | 29.64 | 2309821 |
| 1734737700 | 29.98 | 1.49 | 5.23 | 27.79 | 30.12 | 27.69 | 6497822 |
| 1734651300 | 28.49 | -0.97 | -3.29 | 29.575 | 29.365 | 28.365 | 5928530 |
| 1734564900 | 29.46 | -1.88 | -6.00 | 31.31 | 31.31 | 29.17 | 4045144 |
| 1734478500 | 31.34 | -0.13 | -0.41 | 31.42 | 31.78 | 31 | 3106964 |
| 1734392100 | 31.47 | 0.98 | 3.21 | 30.5811 | 31.61 | 30.2901 | 3656511 |
| 1734132900 | 30.49 | -0.83 | -2.65 | 31.231 | 31.4 | 30.25 | 4304976 |
| 1734046500 | 31.32 | 0.12 | 0.38 | 30.9404 | 32.07 | 30.9404 | 2384391 |
| 1733960100 | 31.2 | -0.08 | -0.26 | 31.54 | 31.76 | 30.99 | 3464341 |
| 1733873700 | 31.28 | -1.16 | -3.58 | 31.83 | 32.549999 | 30.95 | 4669351 |
| 1733787300 | 32.439999 | -1.22 | -3.62 | 33.57 | 33.9 | 32.14 | 4135767 |
| 1733528100 | 33.66 | 0.37 | 1.11 | 33.67 | 34.08 | 33.159999 | 2774087 |
| 1733441700 | 33.29 | 0.21 | 0.63 | 33.259999 | 33.825 | 33.13 | 3325703 |
| 1733355300 | 33.08 | 1.55 | 4.92 | 32.1 | 33.58 | 32.049999 | 5120001 |
| 1733268900 | 31.53 | 0.53 | 1.71 | 30.6975 | 31.57 | 30.5332 | 2115323 |
| 1733182500 | 31 | 0.16 | 0.52 | 30.8 | 31.55 | 30.8 | 2526927 |
| 1732917840 | 30.84 | 0.27 | 0.88 | 30.5 | 31.2113 | 30.5 | 1621849 |
| 1732750500 | 30.57 | -0.72 | -2.30 | 31.29 | 31.33 | 30.155 | 3115961 |
| 1732664100 | 31.29 | -0.94 | -2.92 | 31.88 | 32.02 | 31.23 | 5698841 |
| 1732577700 | 32.229999 | 0.71 | 2.25 | 32.22 | 33.259999 | 32.21 | 7311595 |
| 1732318500 | 31.52 | 0.91 | 2.97 | 31.3 | 32.25 | 30.9384 | 5156382 |
| 1732232100 | 30.61 | 2.04 | 7.14 | 29.9933 | 30.88 | 29.82 | 9031323 |
| 1732145700 | 28.57 | 0.28 | 0.99 | 28.53 | 28.75 | 27.83 | 3299919 |
| 1732059300 | 28.29 | 0.78 | 2.84 | 26.84 | 28.315 | 26.66 | 2254802 |
| 1731972900 | 27.51 | 0.44 | 1.63 | 27.29 | 27.7699 | 26.96 | 2363674 |
| 1731713700 | 27.07 | -1.46 | -5.12 | 27.47 | 27.955 | 26.79 | 3874435 |
| 1731627300 | 28.53 | -0.47 | -1.62 | 28.5 | 29.48 | 28.5 | 4111242 |
| 1731540900 | 29 | 1.3 | 4.69 | 27.76 | 30.055 | 27.765 | 9980778 |
| 1731454500 | 27.7 | 0.33 | 1.21 | 27.35 | 27.94 | 27.33 | 2934647 |
| 1731368100 | 27.37 | 0.87 | 3.28 | 26.75 | 27.55 | 26.51 | 3490647 |
| 1731108900 | 26.5 | -1.06 | -3.85 | 27.4 | 27.4 | 26.3 | 3500089 |
| 1731022500 | 27.56 | 0.43 | 1.58 | 27.03 | 28.1 | 26.88 | 5622623 |
| 1730936100 | 27.13 | 0.7 | 2.65 | 26.35 | 27.82 | 26.28 | 6571137 |
| 1730849700 | 26.43 | -0.2 | -0.75 | 26.62 | 26.69 | 26.0136 | 3144317 |
| 1730763300 | 26.63 | 0.41 | 1.56 | 26 | 26.815 | 26 | 3977779 |
| 1730500500 | 26.22 | 0.05 | 0.19 | 25.93 | 26.66 | 25.24 | 6307557 |
| 1730414100 | 26.17 | 3.1 | 13.44 | 28.245 | 28.46 | 25.55 | 13259662 |
| 1730327700 | 23.07 | 0.04 | 0.17 | 23 | 23.635 | 23 | 5369319 |
| 1730241300 | 23.03 | 0.43 | 1.90 | 22.69 | 23.305 | 22.61 | 2669053 |
| 1730154900 | 22.6 | 0.07 | 0.31 | 22.59 | 23.11 | 22.51 | 2473236 |
| 1729895700 | 22.53 | 0.73 | 3.35 | 21.8 | 22.86 | 21.8 | 3271626 |
| 1729809300 | 21.8 | 0.52 | 2.44 | 21.52 | 21.87 | 21.465 | 2222490 |
| 1729722900 | 21.28 | -0.7 | -3.16 | 21.73 | 21.92 | 21.05 | 1622904 |
| 1729636500 | 21.975 | -0.2 | -0.88 | 22.11 | 22.27 | 21.86 | 1375847 |
| 1729550100 | 22.17 | -0.28 | -1.25 | 22.4 | 22.92 | 21.93 | 2777251 |
| 1729290900 | 22.45 | 0.13 | 0.58 | 22.5 | 22.73 | 22.17 | 3675604 |
| 1729204500 | 22.32 | 0.17 | 0.77 | 22.35 | 22.36 | 21.82 | 2637444 |
| 1729118100 | 22.15 | -0.13 | -0.58 | 22.5 | 22.72 | 22.14 | 3552615 |
| 1729031700 | 22.28 | -0.08 | -0.36 | 22.37 | 22.95 | 21.984 | 3816504 |
| 1728945300 | 22.36 | 0.13 | 0.58 | 22.47 | 22.8 | 22.04 | 2141585 |
| 1728686100 | 22.23 | -0.11 | -0.49 | 22.1836 | 22.59 | 22.095 | 3224908 |
| 1728599700 | 22.34 | 1.49 | 7.15 | 20.96 | 22.4 | 20.92 | 4827507 |
| 1728513300 | 20.85 | 0.96 | 4.83 | 19.92 | 21.25 | 19.92 | 3466171 |
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
