Premium
Five9 Inc (FIVN)
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 | 2.57 | 11.2620508326 | 22.82 | 25.69 | 22.5501 | 2273395 | 24.59719778 | CS |
| 4 | 4.66 | 22.4794983116 | 20.73 | 25.69 | 18.15 | 2577349 | 21.35392167 | CS |
| 12 | 9.33 | 58.0946450809 | 16.06 | 26.93 | 14.96 | 3328500 | 21.59700996 | CS |
| 26 | 5.68 | 28.8178589548 | 19.71 | 26.93 | 13.29 | 2872519 | 19.45452369 | CS |
| 52 | -3.32 | -11.5639150122 | 28.71 | 29.64 | 13.29 | 2425440 | 21.07226213 | CS |
| 156 | -58.43 | -69.7089000239 | 83.82 | 92.3999 | 13.29 | 1813922 | 34.78388385 | CS |
| 260 | -166.2 | -86.7477425753 | 191.59 | 211.68 | 13.29 | 1664101 | 60.57578078 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 25.42 | 0.49 | 1.97 | 25.69 | 25.798 | 25.0424 | 1675862 |
| 1783636500 | 24.93 | 0.73 | 3.02 | 23.512 | 24.98 | 23.15 | 1465666 |
| 1783550100 | 24.2 | -0.79 | -3.14 | 24.17 | 24.88 | 23.64 | 2010192 |
| 1783463700 | 24.985 | 0.88 | 3.67 | 24.48 | 25.69 | 23.87 | 3507102 |
| 1783377300 | 24.1 | 0.66 | 2.82 | 22.82 | 24.15 | 22.5501 | 2110619 |
| 1783031700 | 23.44 | 0.2 | 0.86 | 23.06 | 24.1043 | 22.91 | 2680950 |
| 1782945300 | 23.24 | 1.92 | 9.01 | 22.05 | 23.27 | 21.88 | 2587152 |
| 1782858900 | 21.32 | 0.02 | 0.09 | 21.12 | 21.48 | 20.71 | 1406372 |
| 1782772500 | 21.3 | -0.02 | -0.09 | 21.785 | 21.99 | 21.21 | 2002395 |
| 1782513300 | 21.32 | 1.81 | 9.28 | 19.8 | 21.36 | 19.79 | 4978145 |
| 1782426900 | 19.51 | 0.03 | 0.15 | 19.45 | 20.05 | 19.1 | 2077337 |
| 1782340500 | 19.48 | 0.42 | 2.20 | 19.05 | 19.86 | 19.04 | 2243815 |
| 1782254100 | 19.06 | 0.24 | 1.28 | 18.73 | 19.35 | 18.6 | 2275988 |
| 1782167700 | 18.82 | -0.58 | -2.96 | 18.91 | 19.525 | 18.15 | 3569672 |
| 1781822100 | 19.395 | 0.04 | 0.18 | 19.22 | 19.76 | 18.55 | 4379403 |
| 1781735700 | 19.36 | -1.33 | -6.41 | 20.49 | 20.75 | 19.295 | 2698640 |
| 1781649300 | 20.685 | 0.02 | 0.12 | 20.57 | 21.2792 | 20.155 | 2348097 |
| 1781562900 | 20.66 | -0.57 | -2.68 | 21.35 | 21.66 | 20.54 | 2292871 |
| 1781303700 | 21.23 | 0.4 | 1.92 | 20.73 | 21.24 | 20.0856 | 1757800 |
| 1781217300 | 20.83 | -0.52 | -2.44 | 20.86 | 21.16 | 20.1 | 3307320 |
| 1781130900 | 21.35 | -0.33 | -1.52 | 21.255 | 22.2 | 21.03 | 2112405 |
| 1781044500 | 21.68 | -1.47 | -6.35 | 22.72 | 23.17 | 20.26 | 3288680 |
| 1780958100 | 23.15 | -0.37 | -1.57 | 23.3 | 23.6128 | 22.83 | 1901899 |
| 1780698900 | 23.52 | -0.94 | -3.84 | 24.035 | 24.94 | 22.6001 | 3370542 |
| 1780612500 | 24.46 | 0.51 | 2.13 | 24.16 | 25.88 | 23.51 | 2685320 |
| 1780526100 | 23.95 | -1.08 | -4.31 | 24.8 | 24.83 | 23.4001 | 3287849 |
| 1780439700 | 25.03 | -1.23 | -4.68 | 24.61 | 25.87 | 24.15 | 4018523 |
| 1780353300 | 26.26 | 1.91 | 7.84 | 25.15 | 26.93 | 24.05 | 4851860 |
| 1780094100 | 24.35 | 1.52 | 6.66 | 23.46 | 24.69 | 23.085 | 4607514 |
| 1780007700 | 22.83 | 0.49 | 2.19 | 22.695 | 23.34 | 21.76 | 3314668 |
| 1779921300 | 22.34 | -0.45 | -1.97 | 22.46 | 22.89 | 22.12 | 2072761 |
| 1779834900 | 22.79 | 0.03 | 0.13 | 22.67 | 23.66 | 22.06 | 2354788 |
| 1779489300 | 22.76 | 0.92 | 4.21 | 21.99 | 23.23 | 21.91 | 2376891 |
| 1779402900 | 21.84 | -0.45 | -2.02 | 22.185 | 23.06 | 21.5216 | 3299684 |
| 1779316500 | 22.29 | -0.23 | -1.02 | 22.03 | 22.42 | 21.07 | 3345911 |
| 1779230100 | 22.52 | 1.39 | 6.58 | 21.51 | 22.62 | 20.63 | 5579845 |
| 1779143700 | 21.13 | -0.51 | -2.36 | 21.16 | 21.84 | 20.6901 | 3503477 |
| 1778884500 | 21.64 | 0.89 | 4.29 | 20.255 | 22.5599 | 20.255 | 3439186 |
| 1778798100 | 20.75 | -0.37 | -1.75 | 21.1 | 21.7299 | 20.6517 | 3324568 |
| 1778711700 | 21.12 | 0.19 | 0.91 | 20.79 | 22.06 | 19.8314 | 7036912 |
| 1778625300 | 20.93 | -0.48 | -2.24 | 21.41 | 21.66 | 20.73 | 2452520 |
| 1778538900 | 21.41 | -0.69 | -3.12 | 21.97 | 22.955 | 20.74 | 2692451 |
| 1778279700 | 22.1 | -0.1 | -0.45 | 21.78 | 22.22 | 20.82 | 2942351 |
| 1778193300 | 22.2 | 0.3 | 1.37 | 22.5 | 23.43 | 22.075 | 3094771 |
| 1778106900 | 21.9 | -2.36 | -9.73 | 24.035 | 24.035 | 21.5 | 5456957 |
| 1778020500 | 24.26 | 0.92 | 3.94 | 24.09 | 25.3372 | 23.88 | 6285578 |
| 1777934100 | 23.34 | 1.1 | 4.95 | 22.28 | 24.03 | 22.08 | 8979685 |
| 1777674900 | 22.24 | 5.04 | 29.30 | 20.18 | 23.1899 | 19.66 | 15291160 |
| 1777588500 | 17.2 | 0.15 | 0.88 | 16.95 | 17.41 | 16.434999 | 4812685 |
| 1777502100 | 17.05 | 0.29 | 1.73 | 16.57 | 17.09 | 16.35 | 1758929 |
| 1777415700 | 16.76 | 0.2 | 1.21 | 16.42 | 17.19 | 16.42 | 1830092 |
| 1777329300 | 16.559999 | 0.01 | 0.06 | 16.518 | 16.92 | 16.34 | 2287732 |
| 1777070100 | 16.55 | 1.09 | 7.05 | 15.62 | 16.59 | 15.48 | 2222898 |
| 1776983700 | 15.46 | -1.13 | -6.81 | 16.01 | 16.079999 | 14.96 | 2433333 |
| 1776897300 | 16.59 | 0.1 | 0.61 | 16.52 | 16.84 | 16.27 | 1531154 |
| 1776810900 | 16.489999 | 0.25 | 1.54 | 16.32 | 17.24 | 16.149999 | 2351839 |
| 1776724500 | 16.239999 | 0.46 | 2.92 | 15.6 | 16.25 | 15.6 | 1814289 |
| 1776465300 | 15.78 | 0.1 | 0.64 | 16.059999 | 16.26 | 15.635 | 2012909 |
| 1776378900 | 15.68 | 0.32 | 2.08 | 15.65 | 16.129999 | 15.3893 | 2277280 |
| 1776292500 | 15.36 | 0.93 | 6.44 | 14.71 | 15.445 | 14.52 | 2029480 |
| 1776206100 | 14.43 | -0.01 | -0.07 | 14.6 | 15 | 14.335 | 1859828 |
| 1776119700 | 14.44 | 0.83 | 6.10 | 13.59 | 14.6 | 13.59 | 1993043 |
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.
