Premium
Equinix Inc (EQIX)
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 | 48.82 | 4.87035983998 | 1002.39 | 1051.21 | 993.805 | 500151 | 1016.9415817 | CS |
| 4 | 2.44 | 0.232653489326 | 1048.77 | 1123.995 | 993.805 | 724184 | 1065.0260892 | CS |
| 12 | -23.53 | -2.18936673056 | 1074.74 | 1128.68 | 993.805 | 611046 | 1072.89219402 | CS |
| 26 | 251.86 | 31.5081003315 | 799.35 | 1128.68 | 758.9 | 624141 | 991.2379114 | CS |
| 52 | 274.87 | 35.4058788675 | 776.34 | 1128.68 | 720.6201 | 564680 | 895.01871588 | CS |
| 156 | 266.45 | 33.9530557113 | 784.76 | 1128.68 | 677.8 | 534558 | 851.17129254 | CS |
| 260 | 228.16 | 27.7212806026 | 823.05 | 1128.68 | 494.89 | 505561 | 802.18399595 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 1051.21 | 16.34 | 1.58 | 1035.82 | 1051.73 | 1025.8599 | 330818 |
| 1783636500 | 1034.8699 | 18.9 | 1.86 | 1030.21 | 1038.24 | 1025.125 | 421374 |
| 1783550100 | 1015.97 | -6.96 | -0.68 | 1007.77 | 1030.65 | 1007.77 | 496575 |
| 1783463700 | 1022.93 | 24.09 | 2.41 | 994.64 | 1027.51 | 994.425 | 519952 |
| 1783377300 | 998.84 | -3.18 | -0.32 | 1002.39 | 1016.73 | 993.805 | 562702 |
| 1783031700 | 1002.02 | -11.6 | -1.14 | 1028.63 | 1029.6099 | 994.04 | 721704 |
| 1782945300 | 1013.62 | -28.77 | -2.76 | 1027.55 | 1045.54 | 1003.3988 | 958334 |
| 1782858900 | 1042.39 | -42.78 | -3.94 | 1067.73 | 1070.6199 | 1040.57 | 1297132 |
| 1782772500 | 1085.17 | -6.13 | -0.56 | 1097.1 | 1106.4599 | 1075.31 | 479767 |
| 1782513300 | 1091.3 | 3.69 | 0.34 | 1081.2349 | 1094.8699 | 1071.925 | 763531 |
| 1782426900 | 1087.6099 | -7.39 | -0.67 | 1096.65 | 1106 | 1074.68 | 722930 |
| 1782340500 | 1095 | -20.93 | -1.88 | 1116 | 1117.98 | 1088.97 | 813639 |
| 1782254100 | 1115.93 | -0.01 | -0.00 | 1104.6 | 1123.9949 | 1096.005 | 1171874 |
| 1782167700 | 1115.94 | 23.75 | 2.17 | 1100.92 | 1117.675 | 1087.5485 | 720431 |
| 1781822100 | 1092.19 | 3.67 | 0.34 | 1099.99 | 1114.6 | 1088.6187 | 809027 |
| 1781735700 | 1088.52 | -6.16 | -0.56 | 1097.88 | 1106.1199 | 1080.94 | 805170 |
| 1781649300 | 1094.68 | 30.3 | 2.85 | 1076.63 | 1107.22 | 1071.93 | 595775 |
| 1781562900 | 1064.38 | 8.53 | 0.81 | 1055.85 | 1077.205 | 1044.34 | 673939 |
| 1781303700 | 1055.85 | 12.67 | 1.21 | 1048.77 | 1055.88 | 1043.75 | 501455 |
| 1781217300 | 1043.18 | 4.85 | 0.47 | 1041.2 | 1048.23 | 1032.08 | 585817 |
| 1781130900 | 1038.33 | -21.51 | -2.03 | 1068.49 | 1069.33 | 1032.72 | 598670 |
| 1781044500 | 1059.84 | -2.9 | -0.27 | 1072.49 | 1073.7899 | 1056.04 | 414925 |
| 1780958100 | 1062.74 | -18.21 | -1.68 | 1083.215 | 1084.55 | 1058.9517 | 406470 |
| 1780698900 | 1080.95 | -8.2 | -0.75 | 1079.42 | 1093 | 1076.8 | 526273 |
| 1780612500 | 1089.15 | 12.15 | 1.13 | 1079.93 | 1091.97 | 1061.335 | 489707 |
| 1780526100 | 1077 | 5.2 | 0.49 | 1072.58 | 1107.15 | 1072.58 | 726038 |
| 1780439700 | 1071.8 | 21.03 | 2.00 | 1049.285 | 1076.72 | 1049.285 | 467136 |
| 1780353300 | 1050.77 | -17.27 | -1.62 | 1066.27 | 1066.27 | 1050 | 327282 |
| 1780094100 | 1068.04 | -1.4 | -0.13 | 1069.25 | 1072.5 | 1055.64 | 945250 |
| 1780007700 | 1069.44 | -0.78 | -0.07 | 1065.93 | 1080.77 | 1056 | 444470 |
| 1779921300 | 1070.22 | -7.41 | -0.69 | 1068.51 | 1079.22 | 1066.94 | 417906 |
| 1779834900 | 1077.63 | -2.16 | -0.20 | 1086.94 | 1088.7293 | 1076.29 | 1210687 |
| 1779489300 | 1079.79 | 1.37 | 0.13 | 1078.42 | 1084.1 | 1068.55 | 428618 |
| 1779402900 | 1078.42 | 13.36 | 1.25 | 1063.3699 | 1079.42 | 1061.15 | 536265 |
| 1779316500 | 1065.06 | 16.63 | 1.59 | 1044.84 | 1066.8599 | 1044.3 | 497642 |
| 1779230100 | 1048.43 | -14.19 | -1.34 | 1059.98 | 1066.38 | 1044.7 | 484338 |
| 1779143700 | 1062.6199 | 3.18 | 0.30 | 1060.29 | 1065.51 | 1047.75 | 425188 |
| 1778884500 | 1059.44 | -20.24 | -1.87 | 1077.44 | 1077.44 | 1055.2 | 455176 |
| 1778798100 | 1079.68 | 2.4 | 0.22 | 1077.28 | 1085.76 | 1072.55 | 480827 |
| 1778711700 | 1077.28 | -3.35 | -0.31 | 1074.91 | 1085.935 | 1060.9 | 627092 |
| 1778625300 | 1080.63 | -5.59 | -0.51 | 1080.71 | 1085.085 | 1069.681 | 465323 |
| 1778538900 | 1086.22 | 14.14 | 1.32 | 1072.6099 | 1094.85 | 1071.3268 | 680992 |
| 1778279700 | 1072.08 | 5.32 | 0.50 | 1072.41 | 1082.6199 | 1064.95 | 429637 |
| 1778193300 | 1066.76 | -21.2 | -1.95 | 1084.1099 | 1090.595 | 1061.42 | 445284 |
| 1778106900 | 1087.96 | 9.5 | 0.88 | 1082.9 | 1097.44 | 1078.47 | 546800 |
| 1778020500 | 1078.46 | -4.74 | -0.44 | 1086.31 | 1089.58 | 1067.07 | 387240 |
| 1777934100 | 1083.2 | -1.83 | -0.17 | 1084.8699 | 1091.18 | 1075.29 | 486967 |
| 1777674900 | 1085.03 | 2.2 | 0.20 | 1086.13 | 1091.69 | 1070.04 | 659582 |
| 1777588500 | 1082.83 | -6.24 | -0.57 | 1048.76 | 1084.845 | 1045 | 1079001 |
| 1777502100 | 1089.07 | 12.67 | 1.18 | 1074.3599 | 1093.6199 | 1068.56 | 672878 |
| 1777415700 | 1076.4 | -13.45 | -1.23 | 1090.41 | 1097.5128 | 1063.285 | 808410 |
| 1777329300 | 1089.85 | -18.91 | -1.71 | 1103.95 | 1108.47 | 1084.83 | 590996 |
| 1777070100 | 1108.76 | -6.53 | -0.59 | 1116.5 | 1128.68 | 1103.32 | 611410 |
| 1776983700 | 1115.29 | 13.01 | 1.18 | 1097.605 | 1123.9199 | 1097.605 | 565034 |
| 1776897300 | 1102.28 | 7.94 | 0.73 | 1096.78 | 1107.93 | 1095.93 | 521102 |
| 1776810900 | 1094.34 | -9.63 | -0.87 | 1103 | 1108.19 | 1087.17 | 508822 |
| 1776724500 | 1103.97 | 15.35 | 1.41 | 1090 | 1104.29 | 1087.32 | 374600 |
| 1776465300 | 1088.6199 | 17.72 | 1.65 | 1074.74 | 1093.03 | 1068.895 | 464467 |
| 1776378900 | 1070.9 | 17.92 | 1.70 | 1051.1 | 1072.88 | 1051.1 | 468679 |
| 1776292500 | 1052.98 | -4.39 | -0.42 | 1059.77 | 1059.77 | 1043.29 | 615352 |
| 1776206100 | 1057.3699 | 0.53 | 0.05 | 1059.5 | 1060.07 | 1044.17 | 512018 |
| 1776119700 | 1056.84 | 26.6 | 2.58 | 1027.59 | 1057.8799 | 1023.77 | 452190 |
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.
