Premium
Equinix Inc (EQIX)
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 | 0.83 | 0.0902017040515 | 920.16 | 940.8 | 911.61 | 460517 | 931.52772474 | CS |
| 4 | 13.6 | 1.49880426278 | 907.39 | 953.41 | 857.895 | 491405 | 923.83544177 | CS |
| 12 | -50.19 | -5.16794003171 | 971.18 | 989.84 | 857.895 | 488788 | 933.60524723 | CS |
| 26 | 90.6 | 10.9105360132 | 830.39 | 994.03 | 809.54 | 478566 | 911.86735122 | CS |
| 52 | 37.08 | 4.19499722822 | 883.91 | 994.03 | 684.135 | 534711 | 842.45206604 | CS |
| 156 | 253.08 | 37.8913326646 | 667.91 | 994.03 | 494.89 | 466315 | 760.10692693 | CS |
| 260 | 272.81 | 42.0886173594 | 648.18 | 994.03 | 477.87 | 485332 | 746.57647349 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 919.68 | -20.57 | -2.19 | 935.02 | 935.45 | 916.5 | 555167 |
| 1740094500 | 940.25 | 1.17 | 0.12 | 933.56 | 940.8 | 927.03 | 268131 |
| 1740008100 | 939.08 | 7.18 | 0.77 | 931 | 939.72 | 924.65 | 529116 |
| 1739921700 | 931.9 | -1.7 | -0.18 | 931.16 | 939.155 | 922.455 | 466147 |
| 1739576100 | 933.6 | 10.6 | 1.15 | 927.335 | 953.41 | 921.34 | 518306 |
| 1739489700 | 923 | -12.2 | -1.30 | 899 | 924.62 | 890 | 929382 |
| 1739403300 | 935.2 | -8.44 | -0.89 | 926.46 | 941.93 | 926.46 | 512889 |
| 1739316900 | 943.64 | 0.5 | 0.05 | 931.01 | 943.935 | 926.535 | 437784 |
| 1739230500 | 943.14 | 9.87 | 1.06 | 935.84 | 943.65 | 928.045 | 373191 |
| 1738971300 | 933.27 | -5.07 | -0.54 | 938 | 942.97 | 928.9 | 341673 |
| 1738884900 | 938.34 | 1.84 | 0.20 | 941.97 | 944.0163 | 931.83 | 241046 |
| 1738798500 | 936.5 | 12.22 | 1.32 | 934.93 | 937.115 | 924.11 | 326242 |
| 1738712100 | 924.28 | 9.28 | 1.01 | 906.1 | 927.31 | 905.645 | 307709 |
| 1738625700 | 915 | 1.34 | 0.15 | 909.41 | 917.83 | 900.89 | 368186 |
| 1738366500 | 913.66 | -8.47 | -0.92 | 917.83 | 939.455 | 912.97 | 651975 |
| 1738280100 | 922.13 | 13.9 | 1.53 | 921.14 | 936.68 | 915.375 | 401578 |
| 1738193700 | 908.23 | 1.42 | 0.16 | 909.27 | 915.48 | 900.76 | 344835 |
| 1738107300 | 906.81 | 6.71 | 0.75 | 899.94 | 910.8 | 886.22 | 732455 |
| 1738020900 | 900.1 | -40.75 | -4.33 | 907.39 | 907.39 | 857.895 | 961312 |
| 1737761700 | 940.85 | 15.62 | 1.69 | 940 | 949.6 | 935.7 | 362259 |
| 1737675300 | 925.23 | 0 | 0.00 | 925.23 | 925.23 | 925.23 | 0 |
| 1737588900 | 925.23 | -8.77 | -0.94 | 940.01 | 947.445 | 924.32 | 347463 |
| 1737502500 | 934 | 18.41 | 2.01 | 919.89 | 935.02 | 919.89 | 659450 |
| 1737156900 | 915.59 | -4.3 | -0.47 | 932.12 | 932.12 | 914.97 | 623362 |
| 1737070500 | 919.89 | 19.88 | 2.21 | 904.97 | 921.68 | 899.99 | 514525 |
| 1736984100 | 900.01 | 1.92 | 0.21 | 920.5 | 928.351 | 893.12 | 552894 |
| 1736897700 | 898.09 | -1.56 | -0.17 | 901.6 | 906.815 | 894.645 | 797353 |
| 1736811300 | 899.65 | -0.18 | -0.02 | 898.99 | 901.525 | 888.52 | 403297 |
| 1736552100 | 899.83 | -51.21 | -5.38 | 930 | 931.66 | 898.83 | 766667 |
| 1736379300 | 951.04 | 10.97 | 1.17 | 942.39 | 951.63 | 938.86 | 337975 |
| 1736292900 | 940.07 | 0.07 | 0.01 | 948.13 | 949.93 | 922.62 | 634854 |
| 1736206500 | 940 | -19.97 | -2.08 | 949 | 964.73 | 939.19 | 396772 |
| 1735947300 | 959.97 | 15.74 | 1.67 | 950.755 | 963.85 | 948.165 | 279700 |
| 1735860900 | 944.23 | 1.34 | 0.14 | 939 | 953.77 | 939 | 439385 |
| 1735688100 | 942.89 | 6.96 | 0.74 | 946.7 | 949.17 | 934.85 | 516183 |
| 1735601700 | 935.93 | -6.73 | -0.71 | 937.92 | 938.82 | 929.185 | 297912 |
| 1735342500 | 942.66 | -5.73 | -0.60 | 943.13 | 950.165 | 939.51 | 285042 |
| 1735256100 | 948.39 | -1.62 | -0.17 | 949.27 | 952.23 | 943 | 234851 |
| 1735077840 | 950.01 | 10.42 | 1.11 | 939.59 | 950.01 | 937.7 | 168358 |
| 1734996900 | 939.59 | 12.37 | 1.33 | 928 | 942.27 | 923.01 | 483756 |
| 1734737700 | 927.22 | 5.65 | 0.61 | 925.525 | 936.47 | 919.29 | 1203455 |
| 1734651300 | 921.57 | -4.81 | -0.52 | 926.73 | 938.955 | 920.4 | 680746 |
| 1734564900 | 926.38 | -34.46 | -3.59 | 955.93 | 963.34 | 925.64 | 646708 |
| 1734478500 | 960.84 | 2.86 | 0.30 | 954.27 | 971.43 | 945.445 | 436872 |
| 1734392100 | 957.98 | -7.02 | -0.73 | 972.02 | 972.02 | 955.5 | 510410 |
| 1734132900 | 965 | -10.3 | -1.06 | 973.82 | 982.98 | 963.04 | 390776 |
| 1734046500 | 975.3 | 1.73 | 0.18 | 974.07 | 986.5 | 972.725 | 279634 |
| 1733960100 | 973.57 | 11.85 | 1.23 | 967.2862 | 975.92 | 962.14 | 383585 |
| 1733873700 | 961.72 | -7.26 | -0.75 | 963.3 | 968.68 | 951.25 | 465510 |
| 1733787300 | 968.98 | -16.02 | -1.63 | 987.115 | 988.95 | 962.835 | 467490 |
| 1733528100 | 985 | 11.2 | 1.15 | 978.155 | 986.675 | 971.12 | 537438 |
| 1733441700 | 973.8 | 8.16 | 0.85 | 956.15 | 975.97 | 956.15 | 388116 |
| 1733355300 | 965.64 | 1.99 | 0.21 | 962.08 | 969.49 | 959 | 310110 |
| 1733268900 | 963.65 | -1.19 | -0.12 | 961.92 | 967.6 | 958.99 | 379682 |
| 1733182500 | 964.84 | -16.64 | -1.70 | 971.18 | 971.18 | 956.31 | 533729 |
| 1732917840 | 981.48 | 2.38 | 0.24 | 983.25 | 991.93 | 980.03 | 357113 |
| 1732750500 | 979.1 | 0.84 | 0.09 | 986 | 994.03 | 978.23 | 458972 |
| 1732664100 | 978.26 | 3.91 | 0.40 | 976.275 | 982.69 | 961.36 | 696347 |
| 1732577700 | 974.35 | 37.98 | 4.06 | 939.21 | 976.35 | 938.55 | 1969907 |
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
