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 | -0.18 | -1.97152245345 | 9.13 | 9.6 | 8.615 | 135814 | 9.08986838 | CS |
| 4 | -1.31 | -12.7680311891 | 10.26 | 11.5699 | 8.615 | 137823 | 9.80655402 | CS |
| 12 | -2.58 | -22.3764093669 | 11.53 | 12.5 | 8.615 | 120015 | 10.74815011 | CS |
| 26 | -2.91 | -24.5362563238 | 11.86 | 13.02 | 8.615 | 134947 | 11.12020616 | CS |
| 52 | -0.7 | -7.25388601036 | 9.65 | 14.41 | 7.82 | 198027 | 10.85521324 | CS |
| 156 | -2.27 | -20.2317290553 | 11.22 | 14.41 | 6.22 | 154381 | 10.47616223 | CS |
| 260 | -11.05 | -55.25 | 20 | 23.41 | 5.87 | 204080 | 11.93723847 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775860500 | 10.92 | -0.49 | -4.29 | 11.38 | 11.5 | 10.69 | 112595 |
| 1775774100 | 11.41 | -0.05 | -0.44 | 11.39 | 11.52 | 11.08 | 119494 |
| 1775687700 | 11.46 | 0.1 | 0.88 | 11.82 | 11.83 | 11.25 | 142968 |
| 1775601300 | 11.36 | -0.75 | -6.19 | 11.93 | 11.98 | 11.1379 | 126541 |
| 1775514900 | 12.11 | 0.4 | 3.42 | 11.6 | 12.15 | 11.55 | 90285 |
| 1775169300 | 11.71 | 0.19 | 1.65 | 11.25 | 11.73 | 11.07 | 131074 |
| 1775082900 | 11.52 | 0.09 | 0.79 | 11.49 | 11.7 | 11.12 | 144106 |
| 1774996500 | 11.43 | -0.35 | -2.97 | 11.95 | 11.95 | 11.325 | 114196 |
| 1774910100 | 11.78 | 0.42 | 3.70 | 11.37 | 12.09 | 11.37 | 172248 |
| 1774650900 | 11.36 | -0.39 | -3.32 | 11.55 | 11.6016 | 11.16 | 110498 |
| 1774564500 | 11.75 | 0.12 | 1.03 | 11.53 | 11.97 | 11.53 | 134999 |
| 1774478100 | 11.63 | 0.81 | 7.49 | 10.97 | 11.71 | 10.82 | 190787 |
| 1774391700 | 10.82 | -0.43 | -3.82 | 11.12 | 11.43 | 10.65 | 185739 |
| 1774305300 | 11.25 | 0.9 | 8.70 | 10.59 | 11.3 | 10.38 | 173248 |
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.
