Premium
Confluent Inc (CFLT)
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 | -0.39 | -1.27576054956 | 30.57 | 31.35 | 28.25 | 3437452 | 29.44554557 | CS |
| 4 | 2 | 7.09723207949 | 28.18 | 32.1 | 26.04 | 4293857 | 28.79846084 | CS |
| 12 | 2.71 | 9.8653076083 | 27.47 | 34.08 | 26.04 | 3857376 | 29.8675723 | CS |
| 26 | 10.78 | 55.5670103093 | 19.4 | 34.08 | 18.61 | 3887655 | 25.56723721 | CS |
| 52 | 6.59 | 27.9355659178 | 23.59 | 35.07 | 17.79 | 4231282 | 27.39562636 | CS |
| 156 | -36.37 | -54.6506386176 | 66.55 | 81.1099 | 14.69 | 3895473 | 27.27316795 | CS |
| 260 | -13.82 | -31.4090909091 | 44 | 94.97 | 14.69 | 3560327 | 30.85506838 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 30.02 | 0.13 | 0.43 | 30 | 30.76 | 29.74 | 6105271 |
| 1738884900 | 29.89 | 0.52 | 1.77 | 29.55 | 30.1499 | 29.43 | 4393597 |
| 1738798500 | 29.37 | 0.2 | 0.69 | 28.97 | 29.61 | 28.7 | 2505682 |
| 1738712100 | 29.17 | 0.21 | 0.73 | 29.03 | 30.04 | 28.94 | 2845820 |
| 1738625700 | 28.96 | -0.72 | -2.43 | 28.37 | 29.5 | 28.25 | 3783548 |
| 1738366500 | 29.68 | 0.18 | 0.61 | 30.57 | 31.35 | 29.5 | 3658611 |
| 1738280100 | 29.5 | -0.6 | -1.99 | 29.62 | 29.845 | 28.75 | 8412182 |
| 1738193700 | 30.1 | -1.06 | -3.40 | 31.06 | 31.06 | 29.395 | 5260908 |
| 1738107300 | 31.16 | 2.23 | 7.71 | 29.25 | 32.1 | 28.737 | 8722397 |
| 1738020900 | 28.93 | 0.19 | 0.66 | 28.09 | 30.745 | 28.05 | 6034429 |
| 1737761700 | 28.74 | 0.8 | 2.86 | 28.575 | 29.42 | 28.451 | 3722224 |
| 1737675300 | 27.94 | 0 | 0.00 | 27.94 | 27.94 | 27.94 | 0 |
| 1737588900 | 27.94 | 0.43 | 1.56 | 27.57 | 28.025 | 27.16 | 2768471 |
| 1737502500 | 27.51 | 0.81 | 3.03 | 26.97 | 27.77 | 26.785 | 3787601 |
| 1737156900 | 26.7 | -0.04 | -0.15 | 27.15 | 27.28 | 26.64 | 3762633 |
| 1737070500 | 26.74 | -1.07 | -3.85 | 27.19 | 27.55 | 26.04 | 7366972 |
| 1736984100 | 27.81 | 0.6 | 2.21 | 27.99 | 28.67 | 27.75 | 2138137 |
| 1736897700 | 27.21 | 0.26 | 0.96 | 27.35 | 27.56 | 26.98 | 1959970 |
| 1736811300 | 26.95 | -0.69 | -2.50 | 27.08 | 27.25 | 26.61 | 3416650 |
| 1736552100 | 27.64 | -1.02 | -3.56 | 28.18 | 28.18 | 27.145 | 2749598 |
| 1736379300 | 28.66 | -0.14 | -0.49 | 28.7 | 29.03 | 28.33 | 2918337 |
| 1736292900 | 28.8 | -1.03 | -3.45 | 30.12 | 30.125 | 28.49 | 2217136 |
| 1736206500 | 29.83 | 0.57 | 1.95 | 29.665 | 30.28 | 29.38 | 3159668 |
| 1735947300 | 29.26 | 1.01 | 3.58 | 28.6 | 29.28 | 28.48 | 1984429 |
| 1735860900 | 28.25 | 0.29 | 1.04 | 28.21 | 28.67 | 27.78 | 2830224 |
| 1735688100 | 27.96 | -0.27 | -0.96 | 28.45 | 28.51 | 27.77 | 2858161 |
| 1735601700 | 28.23 | -0.66 | -2.28 | 28.3 | 28.5 | 27.7118 | 2398557 |
| 1735342500 | 28.89 | -1.15 | -3.83 | 29.71 | 29.72 | 28.44 | 1937169 |
| 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 | 2320385 |
| 1734737700 | 29.98 | 1.49 | 5.23 | 27.81 | 30.12 | 27.61 | 6632837 |
| 1734651300 | 28.49 | -0.97 | -3.29 | 29.68 | 29.365 | 28.365 | 5989092 |
| 1734564900 | 29.46 | -1.88 | -6.00 | 31.31 | 31.4 | 29.17 | 4089491 |
| 1734478500 | 31.34 | -0.13 | -0.41 | 31.42 | 31.78 | 31 | 3141026 |
| 1734392100 | 31.47 | 0.98 | 3.21 | 30.4 | 31.61 | 30.235 | 3720965 |
| 1734132900 | 30.49 | -0.83 | -2.65 | 31.49 | 31.49 | 30.25 | 4357960 |
| 1734046500 | 31.32 | 0.12 | 0.38 | 31.135 | 32.07 | 30.682 | 2451620 |
| 1733960100 | 31.2 | -0.08 | -0.26 | 31.75 | 31.86 | 30.99 | 3513119 |
| 1733873700 | 31.28 | -1.16 | -3.58 | 32.25 | 32.549999 | 30.95 | 4745557 |
| 1733787300 | 32.439999 | -1.22 | -3.62 | 33.81 | 33.9 | 32.14 | 4258505 |
| 1733528100 | 33.66 | 0.37 | 1.11 | 33.65 | 34.08 | 33.159999 | 2847773 |
| 1733441700 | 33.29 | 0.21 | 0.63 | 33.259999 | 33.825 | 33.08 | 3426571 |
| 1733355300 | 33.08 | 1.55 | 4.92 | 32.1 | 33.58 | 32.049999 | 5142524 |
| 1733268900 | 31.53 | 0.53 | 1.71 | 30.65 | 31.57 | 30.5332 | 2149378 |
| 1733182500 | 31 | 0.16 | 0.52 | 30.83 | 31.55 | 30.6716 | 2583153 |
| 1732917840 | 30.84 | 0.27 | 0.88 | 30.5 | 31.2113 | 30.5 | 1625605 |
| 1732750500 | 30.57 | -0.72 | -2.30 | 31.29 | 31.33 | 30.155 | 3119289 |
| 1732664100 | 31.29 | -0.94 | -2.92 | 31.88 | 32.02 | 31.23 | 5738457 |
| 1732577700 | 32.229999 | 0.71 | 2.25 | 32.22 | 33.259999 | 32.21 | 7357474 |
| 1732318500 | 31.52 | 0.91 | 2.97 | 31 | 32.25 | 30.85 | 5460246 |
| 1732232100 | 30.61 | 2.04 | 7.14 | 29.84 | 30.88 | 29.68 | 9289860 |
| 1732145700 | 28.57 | 0.28 | 0.99 | 28.35 | 28.75 | 27.83 | 3402318 |
| 1732059300 | 28.29 | 0.78 | 2.84 | 26.6 | 28.315 | 26.59 | 2398287 |
| 1731972900 | 27.51 | 0.44 | 1.63 | 27.29 | 27.7699 | 26.96 | 2372008 |
| 1731713700 | 27.07 | -1.46 | -5.12 | 27.47 | 27.955 | 26.79 | 3941893 |
| 1731627300 | 28.53 | -0.47 | -1.62 | 28.85 | 29.48 | 28.5 | 4197575 |
| 1731540900 | 29 | 1.3 | 4.69 | 27.73 | 30.055 | 27.765 | 10043437 |
| 1731454500 | 27.7 | 0.33 | 1.21 | 27.35 | 27.94 | 27.325 | 2983213 |
| 1731368100 | 27.37 | 0.87 | 3.28 | 26.71 | 27.55 | 26.51 | 3602820 |
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
