Premium
Extreme Networks Inc (EXTR)
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 | -2.847 | -9.00664346726 | 31.61 | 33.1 | 28.763 | 3052453 | 31.73675662 | CS |
| 4 | 0.683 | 2.43233618234 | 28.08 | 33.1 | 27.59 | 2352709 | 30.91239519 | CS |
| 12 | 12.243 | 74.1101694915 | 16.52 | 33.1 | 16.28 | 2660150 | 24.42846385 | CS |
| 26 | 11.943 | 71.0047562426 | 16.82 | 33.1 | 13.475 | 2092336 | 20.57301122 | CS |
| 52 | 10.403 | 56.6612200436 | 18.36 | 33.1 | 13.475 | 1767491 | 20.04511011 | CS |
| 156 | 2.683 | 10.2875766871 | 26.08 | 33.1 | 10.1 | 1746536 | 17.81783561 | CS |
| 260 | 16.993 | 144.375531011 | 11.77 | 33.1 | 8.49 | 1558320 | 16.87323943 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 29.8 | -1.63 | -5.19 | 31.16 | 31.255 | 29.4 | 1944634 |
| 1782945300 | 31.43 | -0.94 | -2.90 | 31.73 | 32.409999 | 31.375 | 1459515 |
| 1782858900 | 32.369999 | 0.39 | 1.22 | 31.81 | 33.1 | 31.75 | 2282567 |
| 1782772500 | 31.98 | 0.24 | 0.76 | 31.62 | 32.43 | 30.57 | 2328903 |
| 1782513300 | 31.74 | 0.78 | 2.52 | 30.57 | 32.055 | 29.7 | 7147682 |
| 1782426900 | 30.96 | 0.03 | 0.10 | 31.61 | 31.8 | 30.4 | 2043597 |
| 1782340500 | 30.93 | -0.52 | -1.65 | 31.67 | 32.09 | 30.75 | 1570952 |
| 1782254100 | 31.45 | -0.4 | -1.26 | 30.73 | 31.8 | 30.56 | 1857591 |
| 1782167700 | 31.85 | 0.47 | 1.50 | 31.58 | 32.2899 | 31.27 | 1480442 |
| 1781822100 | 31.38 | 0.55 | 1.78 | 31.69 | 31.78 | 30.87 | 4271291 |
| 1781735700 | 30.83 | -0.68 | -2.16 | 31.9 | 32.009999 | 30.74 | 1748769 |
| 1781649300 | 31.51 | -0.16 | -0.51 | 32.07 | 32.21 | 31.29 | 1778039 |
| 1781562900 | 31.67 | 0.56 | 1.80 | 31.4 | 32.06 | 31.12 | 2279512 |
| 1781303700 | 31.11 | 0.04 | 0.13 | 31.07 | 31.565 | 30.6 | 1676300 |
| 1781217300 | 31.07 | 2.49 | 8.71 | 29.57 | 31.255 | 29.43 | 2510748 |
| 1781130900 | 28.58 | -0.15 | -0.52 | 28.75 | 29.605 | 28.38 | 1575771 |
| 1781044500 | 28.73 | -0.84 | -2.84 | 30.02 | 30.02 | 27.59 | 2827015 |
| 1780958100 | 29.57 | 1.55 | 5.53 | 28.92 | 30.16 | 28.49 | 2100000 |
| 1780698900 | 28.02 | -1.59 | -5.37 | 29.05 | 29.395 | 27.98 | 1764038 |
| 1780612500 | 29.61 | 0.82 | 2.85 | 28.08 | 29.775 | 27.8 | 2002400 |
| 1780526100 | 28.79 | -0.69 | -2.34 | 29.155 | 29.155 | 28.28 | 2176399 |
| 1780439700 | 29.48 | 1.35 | 4.80 | 28.445 | 29.48 | 28.37 | 1968310 |
| 1780353300 | 28.13 | 1.62 | 6.11 | 26.7 | 28.23 | 26.65 | 2280865 |
| 1780094100 | 26.51 | 0.3 | 1.14 | 26.265 | 26.8 | 25.698 | 2805755 |
| 1780007700 | 26.21 | -0.46 | -1.72 | 26.87 | 26.93 | 25.795 | 1400609 |
| 1779921300 | 26.67 | -0.35 | -1.30 | 27.24 | 27.2799 | 26.4 | 1566066 |
| 1779834900 | 27.02 | 1.42 | 5.55 | 25.71 | 27.1 | 25.1947 | 2742574 |
| 1779489300 | 25.6 | 1.7 | 7.11 | 24.37 | 25.84 | 24.37 | 2699139 |
| 1779402900 | 23.9 | 0.42 | 1.79 | 23.26 | 23.985 | 23.2 | 1456993 |
| 1779316500 | 23.48 | -0.06 | -0.25 | 23.68 | 24.07 | 23.44 | 1415128 |
| 1779230100 | 23.54 | -0.57 | -2.36 | 23.93 | 24.06 | 23.275 | 1773211 |
| 1779143700 | 24.11 | -0.55 | -2.23 | 24.84 | 25.06 | 23.74 | 2247081 |
| 1778884500 | 24.66 | -0.05 | -0.20 | 24.34 | 25.13 | 24 | 2510585 |
| 1778798100 | 24.71 | 1.94 | 8.52 | 23.42 | 25.0488 | 23.1 | 4471085 |
| 1778711700 | 22.77 | -0.02 | -0.09 | 22.96 | 23 | 22.33 | 2714563 |
| 1778625300 | 22.79 | -1.52 | -6.25 | 24.17 | 24.2 | 22.73 | 2223532 |
| 1778538900 | 24.31 | 0.27 | 1.12 | 24.22 | 24.5 | 23.88 | 2280579 |
| 1778279700 | 24.04 | 0.52 | 2.21 | 23.63 | 24.21 | 23.63 | 2397622 |
| 1778193300 | 23.52 | -0.02 | -0.08 | 23.58 | 23.72 | 23.012 | 2485010 |
| 1778106900 | 23.54 | -0.17 | -0.72 | 23.75 | 23.875 | 23.34 | 2873110 |
| 1778020500 | 23.71 | 0.87 | 3.81 | 22.84 | 23.77 | 22.66 | 2994766 |
| 1777934100 | 22.84 | 0.55 | 2.47 | 22.5 | 23.2 | 22.3 | 3339328 |
| 1777674900 | 22.29 | 0.2 | 0.91 | 22.02 | 22.435 | 21.7 | 3567591 |
| 1777588500 | 22.09 | 0.24 | 1.10 | 21.88 | 22.2 | 21.18 | 4231600 |
| 1777502100 | 21.85 | 4.8 | 28.15 | 18.05 | 22.05 | 17.61 | 8310441 |
| 1777415700 | 17.05 | -0.41 | -2.35 | 17.35 | 17.475 | 16.712 | 2821755 |
| 1777329300 | 17.46 | -0.13 | -0.74 | 17.56 | 17.88 | 17.31 | 1809002 |
| 1777070100 | 17.59 | 0.69 | 4.08 | 16.9 | 17.625 | 16.87 | 2308556 |
| 1776983700 | 16.9 | -0.68 | -3.87 | 17.55 | 17.73 | 16.39 | 5414802 |
| 1776897300 | 17.58 | -1.09 | -5.84 | 18.7 | 18.85 | 17.015 | 6115309 |
| 1776810900 | 18.67 | 0.38 | 2.08 | 18.35 | 19.65 | 18.1401 | 5260357 |
| 1776724500 | 18.29 | 0.3 | 1.67 | 17.99 | 18.31 | 17.99 | 1867834 |
| 1776465300 | 17.99 | 0.49 | 2.80 | 17.63 | 18.14 | 17.63 | 1650248 |
| 1776378900 | 17.5 | 0.15 | 0.86 | 17.36 | 17.55 | 17.31 | 1443774 |
| 1776292500 | 17.35 | -0.18 | -1.03 | 17.52 | 17.62 | 17.11 | 1332624 |
| 1776206100 | 17.53 | -0.11 | -0.62 | 17.77 | 17.88 | 17.475 | 1583913 |
| 1776119700 | 17.64 | 0.27 | 1.55 | 17.29 | 17.78 | 17.145 | 2749483 |
| 1775860500 | 17.37 | -0.29 | -1.64 | 17.88 | 18.0069 | 17.2 | 2827729 |
| 1775774100 | 17.66 | 1.16 | 7.03 | 16.52 | 17.7 | 16.28 | 3495130 |
| 1775687700 | 16.5 | 0.68 | 4.30 | 16.555 | 16.73 | 16.385 | 2517552 |
| 1775601300 | 15.82 | 0.36 | 2.33 | 15.35 | 15.8797 | 15.32 | 1718403 |
| 1775514900 | 15.46 | 0.1 | 0.65 | 15.4 | 15.69 | 15.38 | 1005513 |
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.
