Premium
Extreme Networks Inc (EXTR)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.0849 | -6.61928004881 | 16.39 | 17.41 | 15.12 | 1780809 | 15.74086131 | CS |
| 4 | -1.6049 | -9.49083382614 | 16.91 | 17.96 | 15.12 | 1112584 | 16.44505807 | CS |
| 12 | -1.4149 | -8.46232057416 | 16.72 | 19.24 | 15.08 | 950980 | 16.80004718 | CS |
| 26 | 2.9051 | 23.4282258065 | 12.4 | 19.24 | 12.24 | 1155065 | 15.51099172 | CS |
| 52 | 2.8051 | 22.4408 | 12.5 | 19.24 | 10.495 | 1603927 | 13.25237926 | CS |
| 156 | 3.3451 | 27.9690635452 | 11.96 | 32.73 | 8.49 | 1616256 | 16.59402761 | CS |
| 260 | 9.3551 | 157.228571429 | 5.95 | 32.73 | 1.43 | 1455375 | 13.63622409 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 15.22 | -0.59 | -3.73 | 15.4 | 15.64 | 15.15 | 1259944 |
| 1738366500 | 15.81 | 0.21 | 1.35 | 15.76 | 15.89 | 15.6 | 1303025 |
| 1738280100 | 15.6 | -0.17 | -1.08 | 15.77 | 16.12 | 15.55 | 1978885 |
| 1738193700 | 15.77 | -0.48 | -2.95 | 17.41 | 17.41 | 15.3606 | 2866763 |
| 1738107300 | 16.25 | 0 | 0.00 | 16.39 | 16.55 | 16.19 | 1495430 |
| 1738020900 | 16.25 | -0.75 | -4.41 | 16.68 | 16.79 | 16.09 | 1439812 |
| 1737761700 | 17 | -0.27 | -1.56 | 17.29 | 17.335 | 16.95 | 697286 |
| 1737675300 | 17.27 | 0 | 0.00 | 17.27 | 17.27 | 17.27 | 0 |
| 1737588900 | 17.27 | -0.19 | -1.09 | 17.56 | 17.96 | 17.26 | 701077 |
| 1737502500 | 17.46 | 0.14 | 0.81 | 17.46 | 17.715 | 17.325 | 1072833 |
| 1737156900 | 17.32 | 0.06 | 0.35 | 17.49 | 17.495 | 17.09 | 560766 |
| 1737070500 | 17.26 | -0.23 | -1.32 | 17.51 | 17.63 | 17.22 | 771888 |
| 1736984100 | 17.49 | 0.31 | 1.80 | 17.59 | 17.73 | 17.2664 | 610323 |
| 1736897700 | 17.18 | 0.38 | 2.26 | 16.88 | 17.28 | 16.86 | 692659 |
| 1736811300 | 16.8 | -0.08 | -0.47 | 16.532 | 16.825 | 16.469999 | 591122 |
| 1736552100 | 16.88 | -0.61 | -3.49 | 17.0231 | 17.45 | 16.8 | 1138332 |
| 1736379300 | 17.49 | 0.4 | 2.34 | 16.9 | 17.75 | 16.86 | 1018179 |
| 1736292900 | 17.09 | 0.25 | 1.48 | 16.91 | 17.27 | 16.71 | 715608 |
| 1736206500 | 16.84 | 0.16 | 0.96 | 16.71 | 17.1 | 16.7 | 534978 |
| 1735947300 | 16.68 | 0.07 | 0.42 | 16.66 | 16.77 | 16.469999 | 426404 |
| 1735860900 | 16.61 | -0.13 | -0.78 | 16.84 | 16.94 | 16.395 | 606109 |
| 1735688100 | 16.739999 | -0.06 | -0.36 | 16.94 | 16.955 | 16.55 | 514116 |
| 1735601700 | 16.8 | -0.29 | -1.70 | 16.81 | 17.01 | 16.629999 | 776296 |
| 1735342500 | 17.09 | -0.52 | -2.95 | 17.39 | 17.49 | 16.95 | 599234 |
| 1735256100 | 17.61 | -0.21 | -1.18 | 17.69 | 17.77 | 17.53 | 538040 |
| 1735077840 | 17.82 | 0.18 | 1.02 | 17.59 | 17.85 | 17.535 | 181556 |
| 1734996900 | 17.64 | -0.1 | -0.56 | 17.68 | 17.89 | 17.61 | 430011 |
| 1734737700 | 17.74 | 0.02 | 0.11 | 17.56 | 18.09 | 17.48 | 2110337 |
| 1734651300 | 17.72 | 0.32 | 1.84 | 17.6 | 18.02 | 17.53 | 688630 |
| 1734564900 | 17.4 | -0.72 | -3.97 | 18.9 | 19.24 | 17.29 | 1460979 |
| 1734478500 | 18.12 | -0.4 | -2.16 | 18.36 | 18.62 | 17.945 | 930185 |
| 1734392100 | 18.52 | 0.35 | 1.93 | 18.07 | 18.67 | 18.07 | 722865 |
| 1734132900 | 18.17 | -0.01 | -0.06 | 18.26 | 18.4 | 17.87 | 591080 |
| 1734046500 | 18.18 | 0.4 | 2.25 | 17.8 | 18.22 | 17.582 | 839108 |
| 1733960100 | 17.78 | 0.24 | 1.37 | 17.6 | 18 | 17.33 | 691999 |
| 1733873700 | 17.54 | -0.04 | -0.23 | 17.56 | 17.68 | 17.38 | 998682 |
| 1733787300 | 17.58 | 0.09 | 0.51 | 17.6 | 17.945 | 17.55 | 861328 |
| 1733528100 | 17.49 | -0.22 | -1.24 | 17.71 | 17.99 | 17.47 | 729346 |
| 1733441700 | 17.71 | -0.3 | -1.67 | 18.03 | 18.315 | 17.69 | 813784 |
| 1733355300 | 18.01 | 0.74 | 4.28 | 17.45 | 18.19 | 17.33 | 1362746 |
| 1733268900 | 17.27 | -0.24 | -1.37 | 17.55 | 17.6599 | 17.18 | 1039435 |
| 1733182500 | 17.51 | 0.91 | 5.48 | 16.649999 | 17.565 | 16.44 | 1503296 |
| 1732917840 | 16.6 | 0.18 | 1.10 | 16.579999 | 16.75 | 16.48 | 444667 |
| 1732750500 | 16.42 | -0.52 | -3.07 | 16.96 | 17.15 | 16.27 | 997648 |
| 1732664100 | 16.94 | 0.45 | 2.73 | 16.36 | 16.945 | 16.219999 | 1138356 |
| 1732577700 | 16.489999 | 0.46 | 2.87 | 16.16 | 16.99 | 16.16 | 1582273 |
| 1732318500 | 16.03 | 0.37 | 2.36 | 15.73 | 16.2861 | 15.73 | 1299840 |
| 1732232100 | 15.66 | 0.23 | 1.49 | 15.5 | 15.73 | 15.33 | 952420 |
| 1732145700 | 15.43 | 0.01 | 0.06 | 15.38 | 15.49 | 15.11 | 787363 |
| 1732059300 | 15.42 | 0.09 | 0.59 | 15.11 | 15.53 | 15.08 | 629547 |
| 1731972900 | 15.33 | -0.28 | -1.79 | 15.6 | 15.76 | 15.24 | 616252 |
| 1731713700 | 15.61 | -0.49 | -3.04 | 16.129999 | 16.14 | 15.56 | 814953 |
| 1731627300 | 16.1 | -0.55 | -3.30 | 16.67 | 16.745 | 16.079999 | 935285 |
| 1731540900 | 16.649999 | 0.07 | 0.42 | 16.59 | 16.94 | 16.535 | 811194 |
| 1731454500 | 16.579999 | -0.31 | -1.84 | 16.719999 | 17.23 | 16.3 | 1129798 |
| 1731368100 | 16.89 | 0.13 | 0.78 | 16.82 | 16.939 | 16.54 | 1189552 |
| 1731108900 | 16.76 | -0.09 | -0.53 | 16.77 | 17.018 | 16.51 | 1616802 |
| 1731022500 | 16.85 | 0.4 | 2.43 | 16.45 | 16.99 | 16.23 | 1701117 |
| 1730936100 | 16.45 | 1.15 | 7.52 | 16 | 16.59 | 15.97 | 3027681 |
| 1730849700 | 15.3 | 0.1 | 0.66 | 15.07 | 15.335 | 14.97 | 906408 |
| 1730763300 | 15.2 | 0.11 | 0.73 | 15 | 15.6 | 15 | 1603777 |
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
