Premium
CommVault Systems Inc (CVLT)
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 | 20.51 | 15.7200889093 | 130.47 | 150.98 | 129.02 | 1056472 | 140.93264303 | CS |
| 4 | 27.26 | 22.033624313 | 123.72 | 150.98 | 116.972 | 951749 | 130.2957892 | CS |
| 12 | 72.79 | 93.0937460033 | 78.19 | 150.98 | 71.75 | 963802 | 108.43999467 | CS |
| 26 | 24.35 | 19.2292505725 | 126.63 | 150.98 | 71.75 | 990370 | 98.68291264 | CS |
| 52 | -21.26 | -12.3432419879 | 172.24 | 200.6846 | 71.75 | 832527 | 123.430764 | CS |
| 156 | 78.33 | 107.818306951 | 72.65 | 200.6846 | 63.7 | 520797 | 126.90602944 | CS |
| 260 | 73.98 | 96.0779220779 | 77 | 200.6846 | 50.41 | 430969 | 109.75924001 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 149.97999 | 2.96 | 2.01 | 147.02 | 150.69999 | 146.38999 | 628546 |
| 1782945300 | 147.02 | 5.29 | 3.73 | 144.99 | 148.38999 | 144.13999 | 604057 |
| 1782858900 | 141.72999 | -2.45 | -1.70 | 143.12 | 145 | 140.36 | 813828 |
| 1782772500 | 144.18 | 4.14 | 2.96 | 140.76 | 144.9852 | 140.5901 | 1021449 |
| 1782513300 | 140.04 | 6.1 | 4.55 | 134.75 | 141.69 | 133.9802 | 2006104 |
| 1782426900 | 133.94 | 3.18 | 2.43 | 130.47 | 135.69 | 129.02 | 836922 |
| 1782340500 | 130.76 | 5.53 | 4.42 | 125.23 | 132.54 | 125.23 | 780763 |
| 1782254100 | 125.23 | -0.78 | -0.62 | 126.1 | 128.29 | 124.08 | 644021 |
| 1782167700 | 126.01 | -4.02 | -3.09 | 130 | 131.72999 | 123.89 | 1092594 |
| 1781822100 | 130.03 | 2.93 | 2.31 | 127.86 | 130.91 | 121.75 | 1417086 |
| 1781735700 | 127.1 | 1.89 | 1.51 | 124.76 | 128 | 123.7 | 1566698 |
| 1781649300 | 125.21 | -2.13 | -1.67 | 127.51 | 129.5 | 124.58 | 800881 |
| 1781562900 | 127.34 | -0.42 | -0.33 | 127.94 | 130.13999 | 126.03 | 752235 |
| 1781303700 | 127.76 | 0.93 | 0.73 | 125.88 | 128.93 | 124.36 | 786546 |
| 1781217300 | 126.83 | 1.55 | 1.24 | 123.77 | 129.86 | 121.67 | 1110235 |
| 1781130900 | 125.28 | 3.51 | 2.88 | 121.2 | 127.36 | 120.12 | 993144 |
| 1781044500 | 121.77 | -0.32 | -0.26 | 122.09 | 124.62 | 117.225 | 887922 |
| 1780958100 | 122.09 | 3.41 | 2.87 | 118.41 | 123.07 | 116.972 | 888659 |
| 1780698900 | 118.68 | -2.87 | -2.36 | 121.88 | 122.91 | 118.51 | 624601 |
| 1780612500 | 121.55 | 0.7 | 0.58 | 123.72 | 123.72 | 121.28 | 455489 |
| 1780526100 | 120.85 | -1.27 | -1.04 | 120.51 | 121.47 | 116.929 | 567914 |
| 1780439700 | 122.12 | -0.27 | -0.22 | 118.82 | 122.32 | 117.935 | 537707 |
| 1780353300 | 122.39 | 3.64 | 3.07 | 121.34 | 123.66 | 118.0001 | 887597 |
| 1780094100 | 118.75 | 8.02 | 7.24 | 111.58 | 119.49 | 109.505 | 1050218 |
| 1780007700 | 110.73 | 3.49 | 3.25 | 106.28 | 111.65 | 105 | 779146 |
| 1779921300 | 107.24 | -0.85 | -0.79 | 106.54 | 108.5 | 106.29 | 714682 |
| 1779834900 | 108.09 | 0.84 | 0.78 | 106.7 | 108.87 | 105.615 | 390929 |
| 1779489300 | 107.25 | 1.25 | 1.18 | 106.52 | 109.385 | 105.865 | 490477 |
| 1779402900 | 106 | 1.46 | 1.40 | 103.43 | 106.07 | 102.44 | 637243 |
| 1779316500 | 104.54 | 2.57 | 2.52 | 99.13 | 104.77 | 98.75 | 590801 |
| 1779230100 | 101.97 | -3.97 | -3.75 | 105.57 | 107.97 | 101.36 | 603263 |
| 1779143700 | 105.94 | 2.04 | 1.96 | 103.61 | 107 | 103.61 | 796821 |
| 1778884500 | 103.9 | 1.85 | 1.81 | 102.16 | 104.1 | 99.635 | 808967 |
| 1778798100 | 102.05 | 2.24 | 2.24 | 100.85 | 103 | 98.56 | 787174 |
| 1778711700 | 99.81 | -2.42 | -2.37 | 100.55 | 101.115 | 97.14 | 849530 |
| 1778625300 | 102.23 | -1.77 | -1.70 | 104.86 | 107 | 101.68 | 651189 |
| 1778538900 | 103.995 | -1.1 | -1.04 | 104.05 | 105.71 | 102.012 | 616564 |
| 1778279700 | 105.09 | 1.71 | 1.65 | 102.5 | 105.96 | 101.6918 | 1012375 |
| 1778193300 | 103.38 | 2.17 | 2.14 | 103.73 | 106.09 | 100.68 | 948311 |
| 1778106900 | 101.21 | -1.57 | -1.53 | 102.71 | 103 | 100.19 | 476721 |
| 1778020500 | 102.78 | 0.95 | 0.93 | 101.87 | 102.87 | 100.99 | 450990 |
| 1777934100 | 101.83 | 2.26 | 2.27 | 99.06 | 102.8099 | 99.06 | 605516 |
| 1777674900 | 99.57 | 0.69 | 0.70 | 101 | 102.67 | 98.88 | 555927 |
| 1777588500 | 98.88 | -2.3 | -2.27 | 100.16 | 100.2 | 97.78 | 846465 |
| 1777502100 | 101.18 | 3.2 | 3.27 | 98.47 | 101.8 | 96.95 | 981576 |
| 1777415700 | 97.98 | 9.57 | 10.82 | 98 | 101.21 | 94.13 | 1869641 |
| 1777329300 | 88.41 | -5.51 | -5.87 | 93.315 | 93.53 | 87.795 | 1340915 |
| 1777070100 | 93.92 | 3.77 | 4.18 | 90.79 | 94.54 | 90.185 | 554361 |
| 1776983700 | 90.15 | -5.43 | -5.68 | 93.48 | 93.82 | 88.44 | 858658 |
| 1776897300 | 95.58 | 1.95 | 2.08 | 94.34 | 95.665 | 93.37 | 545563 |
| 1776810900 | 93.63 | -2.27 | -2.37 | 95.57 | 98.23 | 93.12 | 733013 |
| 1776724500 | 95.9 | 1.67 | 1.77 | 94.08 | 96.495 | 93.01 | 518894 |
| 1776465300 | 94.23 | -0.63 | -0.66 | 96.85 | 97.49 | 93.94 | 1038559 |
| 1776378900 | 94.86 | 1.65 | 1.77 | 93.68 | 95.59 | 93.002 | 1148291 |
| 1776292500 | 93.21 | 3.6 | 4.02 | 90.64 | 94.11 | 89.88 | 1037876 |
| 1776206100 | 89.61 | -0.01 | -0.01 | 89.2 | 91.48 | 88.03 | 838489 |
| 1776119700 | 89.62 | 0.75 | 0.84 | 87.43 | 92.14 | 84.38 | 1947066 |
| 1775860500 | 88.87 | 8.26 | 10.25 | 80.8 | 91.71 | 76.24 | 5645685 |
| 1775774100 | 80.61 | 1.54 | 1.95 | 78.19 | 81.18 | 71.75 | 2102192 |
| 1775687700 | 79.07 | -0.13 | -0.16 | 81.76 | 82.4266 | 78.23 | 876029 |
| 1775601300 | 79.2 | 0.23 | 0.29 | 78.94 | 80.225 | 78.25 | 644548 |
| 1775514900 | 78.97 | -0.96 | -1.20 | 79.93 | 79.93 | 78.26 | 381086 |
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.
