Premium
EverCommerce Inc (EVCM)
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 | 0.28 | 2.83114256825 | 9.89 | 10.26 | 9.67 | 137189 | 10.08729484 | CS |
| 4 | 0.82 | 8.77005347594 | 9.35 | 11 | 8.545 | 170034 | 9.43985966 | CS |
| 12 | -2.03 | -16.6393442623 | 12.2 | 12.5 | 8.545 | 133657 | 10.13559631 | CS |
| 26 | -1.72 | -14.4659377628 | 11.89 | 13.02 | 8.545 | 135861 | 10.7422017 | CS |
| 52 | -0.62 | -5.74606116775 | 10.79 | 14.41 | 7.82 | 192725 | 10.83145475 | CS |
| 156 | -1.38 | -11.9480519481 | 11.55 | 14.41 | 6.22 | 154103 | 10.43557137 | CS |
| 260 | -6.93 | -40.5263157895 | 17.1 | 23.41 | 5.87 | 194906 | 11.63089452 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 10.17 | -0.03 | -0.29 | 10.3 | 10.36 | 10 | 136258 |
| 1783636500 | 10.2 | 0.23 | 2.31 | 9.92 | 10.25 | 9.67 | 89536 |
| 1783550100 | 9.97 | -0.1 | -0.99 | 10 | 10.02 | 9.77 | 141460 |
| 1783463700 | 10.07 | -0.07 | -0.69 | 10.23 | 10.23 | 9.965 | 146374 |
| 1783377300 | 10.14 | 0.16 | 1.60 | 9.89 | 10.26 | 9.8699999 | 171385 |
| 1783031700 | 9.98 | -0.67 | -6.29 | 10.45 | 10.705 | 9.92 | 214162 |
| 1782945300 | 10.65 | 0.59 | 5.86 | 10 | 11 | 10 | 188815 |
| 1782858900 | 10.06 | 0.37 | 3.82 | 9.67 | 10.15 | 9.5399999 | 173786 |
| 1782772500 | 9.69 | 0.38 | 4.08 | 9.45 | 9.82 | 9.45 | 147477 |
| 1782513300 | 9.31 | 0.57 | 6.52 | 8.63 | 9.5399999 | 8.63 | 359115 |
| 1782426900 | 8.74 | -0.06 | -0.68 | 8.7899999 | 8.925 | 8.6 | 142880 |
| 1782340500 | 8.8 | -0.02 | -0.23 | 8.86 | 9.05 | 8.6 | 197052 |
| 1782254100 | 8.82 | 0.11 | 1.26 | 8.74 | 9.06 | 8.69 | 182645 |
| 1782167700 | 8.71 | -0.24 | -2.68 | 8.85 | 9.125 | 8.61 | 209442 |
| 1781822100 | 8.95 | 0.21 | 2.40 | 8.81 | 9.03 | 8.545 | 148798 |
| 1781735700 | 8.74 | -0.27 | -3.00 | 9 | 9.0399999 | 8.615 | 121492 |
| 1781649300 | 9.01 | -0.13 | -1.42 | 9.06 | 9.2899999 | 8.76 | 139431 |
| 1781562900 | 9.14 | 0.01 | 0.11 | 9.25 | 9.5 | 8.7 | 138558 |
| 1781303700 | 9.13 | -0.27 | -2.87 | 9.35 | 9.6 | 9.02 | 148197 |
| 1781217300 | 9.4 | 0.22 | 2.40 | 9.13 | 9.52 | 9.07 | 131392 |
| 1781130900 | 9.18 | 0.18 | 2.00 | 9.02 | 9.4 | 8.95 | 110367 |
| 1781044500 | 9 | -0.06 | -0.66 | 9.0399999 | 9.4 | 8.81 | 182765 |
| 1780958100 | 9.06 | -0.14 | -1.52 | 9.21 | 9.44 | 9 | 176053 |
| 1780698900 | 9.2 | -0.31 | -3.26 | 9.52 | 9.75 | 9.15 | 166876 |
| 1780612500 | 9.51 | 0.08 | 0.85 | 9.59 | 9.81 | 9.45 | 99964 |
| 1780526100 | 9.43 | -0.8 | -7.82 | 10.26 | 10.26 | 9.3 | 189226 |
| 1780439700 | 10.23 | -1 | -8.90 | 11.11 | 11.12 | 10.23 | 146792 |
| 1780353300 | 11.23 | -0.02 | -0.18 | 11.4 | 11.5699 | 11 | 237523 |
| 1780094100 | 11.25 | 0.16 | 1.44 | 11.03 | 11.55 | 11.03 | 141139 |
| 1780007700 | 11.09 | 0.51 | 4.82 | 10.66 | 11.22 | 10.63 | 122952 |
| 1779921300 | 10.58 | 0.05 | 0.47 | 10.45 | 10.71 | 10.3975 | 75239 |
| 1779834900 | 10.53 | -0.16 | -1.50 | 10.48 | 10.895 | 10.31 | 126547 |
| 1779489300 | 10.69 | 0.24 | 2.30 | 10.49 | 10.85 | 10.45 | 81895 |
| 1779402900 | 10.45 | 0.1 | 0.97 | 10.26 | 10.72 | 10.02 | 82229 |
| 1779316500 | 10.35 | 0.25 | 2.48 | 10.09 | 10.46 | 9.865 | 101887 |
| 1779230100 | 10.1 | 0 | 0.00 | 10.19 | 10.55 | 10.01 | 87787 |
| 1779143700 | 10.1 | 0.61 | 6.43 | 9.5 | 10.1064 | 9.5 | 111185 |
| 1778884500 | 9.49 | -0.04 | -0.42 | 9.55 | 9.985 | 9.49 | 125383 |
| 1778798100 | 9.53 | -0.17 | -1.75 | 9.55 | 10.03 | 9.5 | 120950 |
| 1778711700 | 9.7 | -0.41 | -4.06 | 10.09 | 10.4299 | 9.34 | 128341 |
| 1778625300 | 10.11 | -0.89 | -8.09 | 11 | 11 | 10.09 | 119975 |
| 1778538900 | 11 | -0.97 | -8.10 | 12 | 12.33 | 10.98 | 142824 |
| 1778279700 | 11.97 | 0.18 | 1.53 | 10.24 | 11.97 | 10.24 | 98249 |
| 1778193300 | 11.79 | 0.76 | 6.89 | 11.05 | 11.87 | 11.05 | 84751 |
| 1778106900 | 11.03 | 0.01 | 0.09 | 11.02 | 11.1 | 10.53 | 119409 |
| 1778020500 | 11.02 | -0.62 | -5.33 | 11.64 | 11.68 | 10.95 | 136953 |
| 1777934100 | 11.64 | -0.47 | -3.88 | 12.08 | 12.32 | 11.5 | 107563 |
| 1777674900 | 12.11 | 0.56 | 4.85 | 11.7 | 12.3 | 11.41 | 186879 |
| 1777588500 | 11.55 | -0.05 | -0.43 | 11.63 | 11.65 | 11.22 | 87066 |
| 1777502100 | 11.6 | -0.39 | -3.25 | 11.85 | 12.2339 | 11.27 | 98404 |
| 1777415700 | 11.99 | 0.3 | 2.57 | 11.72 | 12.06 | 11.5 | 64869 |
| 1777329300 | 11.69 | -0.06 | -0.51 | 11.7 | 11.95 | 11.6 | 52386 |
| 1777070100 | 11.75 | 0.39 | 3.43 | 11.28 | 11.84 | 11.1 | 81976 |
| 1776983700 | 11.36 | -0.64 | -5.33 | 11.86 | 11.96 | 11.165 | 111956 |
| 1776897300 | 12 | -0.01 | -0.08 | 12.04 | 12.49 | 11.92 | 66443 |
| 1776810900 | 12.01 | -0.32 | -2.60 | 12.43 | 12.5 | 11.95 | 98700 |
| 1776724500 | 12.33 | 0.12 | 0.98 | 12.11 | 12.385 | 12.1 | 72966 |
| 1776465300 | 12.21 | 0.23 | 1.92 | 12.2 | 12.25 | 11.96 | 79999 |
| 1776378900 | 11.98 | -0.02 | -0.17 | 11.72 | 12.18 | 11.57 | 140962 |
| 1776292500 | 12 | 0.09 | 0.76 | 11.91 | 12.15 | 11.7 | 71654 |
| 1776206100 | 11.91 | 0.31 | 2.67 | 11.6 | 12.015 | 11.275 | 142749 |
| 1776119700 | 11.6 | 0.68 | 6.23 | 10.88 | 11.62 | 10.75 | 101090 |
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.
