Premium
EverCommerce Inc (EVCM)
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 | 0.91 | 9.1 | 10 | 10.94 | 9.965 | 122449 | 10.32763096 | CS |
| 4 | 0.73 | 7.17092337917 | 10.18 | 10.94 | 9.81 | 94087 | 10.27817074 | CS |
| 12 | -0.13 | -1.17753623188 | 11.04 | 12.34 | 9.81 | 96972 | 11.17037718 | CS |
| 26 | 1.01 | 10.202020202 | 9.9 | 12.34 | 9.43 | 100448 | 10.84063456 | CS |
| 52 | 0.97 | 9.75855130785 | 9.94 | 12.3505 | 6.22 | 134677 | 10.2502702 | CS |
| 156 | -1.08 | -9.00750625521 | 11.99 | 14.22 | 5.87 | 174000 | 10.24204087 | CS |
| 260 | -9.09 | -45.45 | 20 | 23.41 | 5.87 | 208952 | 12.36869351 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 10.91 | -0.02 | -0.18 | 10.78 | 10.97 | 10.615 | 156478 |
| 1739230500 | 10.93 | 0.62 | 6.01 | 10.38 | 10.94 | 10.368 | 113815 |
| 1738971300 | 10.31 | 0.13 | 1.28 | 10.15 | 10.31 | 10.01 | 113119 |
| 1738884900 | 10.18 | 0 | 0.00 | 10.19 | 10.25 | 10.02 | 118257 |
| 1738798500 | 10.18 | 0.1 | 0.99 | 10.1 | 10.2 | 9.965 | 170250 |
| 1738712100 | 10.08 | 0.1 | 1.00 | 10 | 10.11 | 9.98 | 96804 |
| 1738625700 | 9.98 | -0.16 | -1.58 | 9.81 | 10.04 | 9.81 | 91439 |
| 1738366500 | 10.14 | 0.05 | 0.50 | 10.08 | 10.25 | 10.01 | 118279 |
| 1738280100 | 10.09 | -0.31 | -2.98 | 10.52 | 10.68 | 10.06 | 118459 |
| 1738193700 | 10.4 | -0.14 | -1.33 | 10.55 | 10.55 | 10.21 | 74308 |
| 1738107300 | 10.54 | 0.15 | 1.44 | 10.37 | 10.73 | 10.37 | 101297 |
| 1738020900 | 10.39 | 0.06 | 0.58 | 10.15 | 10.59 | 10.15 | 69524 |
| 1737761700 | 10.33 | 0.06 | 0.58 | 10.26 | 10.51 | 10.22 | 71847 |
| 1737675300 | 10.27 | 0 | 0.00 | 10.27 | 10.27 | 10.27 | 0 |
| 1737588900 | 10.27 | -0.16 | -1.53 | 10.34 | 10.48 | 10.25 | 62570 |
| 1737502500 | 10.43 | 0.16 | 1.56 | 10.35 | 10.46 | 10.24 | 62037 |
| 1737156900 | 10.27 | 0.12 | 1.18 | 10.28 | 10.35 | 10.17 | 87994 |
| 1737070500 | 10.15 | -0.13 | -1.26 | 10.27 | 10.4 | 10.15 | 70233 |
| 1736984100 | 10.28 | 0.14 | 1.38 | 10.4 | 10.53 | 10.14 | 75289 |
| 1736897700 | 10.14 | 0.03 | 0.30 | 10.18 | 10.54 | 10.07 | 78040 |
| 1736811300 | 10.11 | -0.02 | -0.20 | 10 | 10.17 | 9.975 | 75458 |
| 1736552100 | 10.13 | -0.37 | -3.52 | 10.24 | 10.42 | 10.1 | 77567 |
| 1736379300 | 10.5 | 0.03 | 0.29 | 10.0916 | 10.9 | 10.0916 | 87816 |
| 1736292900 | 10.47 | -0.36 | -3.32 | 10.82 | 10.98 | 10.46 | 69267 |
| 1736206500 | 10.83 | -0.14 | -1.28 | 10.95 | 11.12 | 10.82 | 59232 |
| 1735947300 | 10.97 | 0.22 | 2.05 | 10.74 | 10.98 | 10.74 | 65824 |
| 1735860900 | 10.75 | -0.26 | -2.36 | 11.1 | 11.3 | 10.7 | 104503 |
| 1735688100 | 11.01 | -0.01 | -0.09 | 11.12 | 11.21 | 10.97 | 64347 |
| 1735601700 | 11.02 | -0.13 | -1.17 | 11.03 | 11.13 | 10.84 | 63830 |
| 1735342500 | 11.15 | -0.34 | -2.96 | 11.38 | 11.52 | 11.02 | 75695 |
| 1735256100 | 11.49 | -0.04 | -0.35 | 11.5 | 11.59 | 11.32 | 94308 |
| 1735077840 | 11.53 | 0.36 | 3.22 | 11.18 | 11.56 | 11.04 | 75389 |
| 1734996900 | 11.17 | 0 | 0.00 | 11.14 | 11.25 | 11.03 | 72174 |
| 1734737700 | 11.17 | -0.01 | -0.09 | 11.04 | 11.375 | 10.85 | 127026 |
| 1734651300 | 11.18 | -0.05 | -0.45 | 11.25 | 11.5 | 11.1 | 89142 |
| 1734564900 | 11.23 | -0.82 | -6.80 | 12.17 | 12.27 | 11.18 | 135214 |
| 1734478500 | 12.05 | 0.04 | 0.33 | 11.99 | 12.1 | 11.095 | 100349 |
| 1734392100 | 12.01 | -0.19 | -1.56 | 12.21 | 12.34 | 12.005 | 64858 |
| 1734132900 | 12.2 | 0.18 | 1.50 | 11.99 | 12.245 | 11.8 | 223347 |
| 1734046500 | 12.02 | -0.07 | -0.58 | 12.05 | 12.19 | 11.93 | 54495 |
| 1733960100 | 12.09 | 0.32 | 2.72 | 11.89 | 12.19 | 11.71 | 228568 |
| 1733873700 | 11.77 | -0.36 | -2.97 | 12.06 | 12.06 | 11.1 | 130482 |
| 1733787300 | 12.13 | 0.22 | 1.85 | 11.95 | 12.18 | 11.51 | 87709 |
| 1733528100 | 11.91 | -0.12 | -1.00 | 12.1 | 12.1 | 11.82 | 92754 |
| 1733441700 | 12.03 | -0.13 | -1.07 | 12.14 | 12.14 | 11.98 | 76887 |
| 1733355300 | 12.16 | 0.11 | 0.91 | 12.03 | 12.285 | 12.02 | 88104 |
| 1733268900 | 12.05 | -0.17 | -1.39 | 12.16 | 12.28 | 11.645 | 83121 |
| 1733182500 | 12.22 | 0.07 | 0.58 | 11.86 | 12.33 | 11.86 | 190076 |
| 1732917840 | 12.15 | 0.12 | 1.00 | 12.1 | 12.17 | 11.9 | 36601 |
| 1732750500 | 12.03 | -0.12 | -0.99 | 12.15 | 12.25 | 10.94 | 51412 |
| 1732664100 | 12.15 | 0 | 0.00 | 12.08 | 12.2 | 11.95 | 86476 |
| 1732577700 | 12.15 | 0.28 | 2.36 | 11.92 | 12.155 | 11.92 | 113997 |
| 1732318500 | 11.87 | 0.22 | 1.89 | 11.64 | 11.9253 | 11.385 | 125668 |
| 1732232100 | 11.65 | 0.39 | 3.46 | 11.34 | 11.68 | 11.16 | 127806 |
| 1732145700 | 11.26 | 0.06 | 0.54 | 11.17 | 11.26 | 11 | 95062 |
| 1732059300 | 11.2 | 0.05 | 0.45 | 11.04 | 11.2 | 10.92 | 119693 |
| 1731972900 | 11.15 | 0.03 | 0.27 | 11.08 | 11.19 | 10.99 | 112088 |
| 1731713700 | 11.12 | 0.05 | 0.45 | 11.13 | 11.175 | 10.981 | 157414 |
| 1731627300 | 11.07 | -0.07 | -0.63 | 11.22 | 11.28 | 10.83 | 156837 |
| 1731540900 | 11.14 | -0.84 | -7.01 | 11.98 | 12.33 | 11.09 | 174729 |
| 1731454500 | 11.98 | -0.17 | -1.40 | 12.15 | 12.195 | 11.51 | 119931 |
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
