Premium
Forrester Research Inc (FORR)
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 | -1.07 | -9.36952714536 | 11.42 | 11.46 | 10.13 | 82465 | 10.65405481 | CS |
| 4 | -4.31 | -29.3997271487 | 14.66 | 15.255 | 10.13 | 98590 | 12.29138997 | CS |
| 12 | -6.04 | -36.8517388652 | 16.39 | 16.46 | 10.13 | 66443 | 13.72207438 | CS |
| 26 | -7.38 | -41.6243654822 | 17.73 | 19.74 | 10.13 | 69136 | 15.40041005 | CS |
| 52 | -9.24 | -47.1669218989 | 19.59 | 21.91 | 10.13 | 106535 | 17.86497416 | CS |
| 156 | -42.07 | -80.255627623 | 52.42 | 59.56 | 10.13 | 74761 | 26.32740579 | CS |
| 260 | -24.35 | -70.1729106628 | 34.7 | 60.9 | 10.13 | 63634 | 31.36630069 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 10.35 | 0.16 | 1.57 | 10.375 | 10.48 | 10.06 | 113188 |
| 1741304100 | 10.19 | -0.35 | -3.32 | 10.63 | 10.6521 | 10.13 | 99814 |
| 1741217700 | 10.54 | -0.23 | -2.14 | 10.99 | 10.99 | 10.41 | 61840 |
| 1741131300 | 10.77 | -0.02 | -0.19 | 10.56 | 10.97 | 10.56 | 78826 |
| 1741044900 | 10.79 | -0.29 | -2.62 | 11 | 11.11 | 10.74 | 99872 |
| 1740785700 | 11.08 | -0.36 | -3.15 | 11.42 | 11.46 | 10.86 | 71971 |
| 1740699300 | 11.44 | -0.5 | -4.19 | 11.95 | 12.105 | 11.41 | 83750 |
| 1740612900 | 11.94 | 0.35 | 3.02 | 11.655 | 11.94 | 11.655 | 83246 |
| 1740526500 | 11.59 | 0.07 | 0.61 | 11.555 | 11.66 | 11.385 | 95571 |
| 1740440100 | 11.52 | -0.41 | -3.44 | 11.99 | 12.03 | 11.485 | 91720 |
| 1740180900 | 11.93 | -0.27 | -2.21 | 12.7 | 12.7 | 11.81 | 99980 |
| 1740094500 | 12.2 | -0.31 | -2.48 | 12.5 | 12.51 | 12.15 | 129096 |
| 1740008100 | 12.51 | -0.21 | -1.65 | 12.83 | 12.93 | 12.4 | 116274 |
| 1739921700 | 12.72 | -0.5 | -3.78 | 13.115 | 13.32 | 12.58 | 142603 |
| 1739576100 | 13.22 | 0.07 | 0.53 | 13.325 | 13.325 | 13.09 | 103036 |
| 1739489700 | 13.15 | -0.12 | -0.90 | 13.13 | 13.31 | 12.55 | 100166 |
| 1739403300 | 13.27 | -1.83 | -12.12 | 13.64 | 13.64 | 11.79 | 248205 |
| 1739316900 | 15.1 | 0.04 | 0.27 | 14.98 | 15.255 | 14.41 | 46149 |
| 1739230500 | 15.06 | 0.28 | 1.89 | 14.81 | 15.18 | 14.61 | 68995 |
| 1738971300 | 14.78 | 0.05 | 0.34 | 14.66 | 14.79 | 13.915 | 52088 |
| 1738884900 | 14.73 | -0.09 | -0.61 | 14.74 | 14.77 | 14.56 | 30032 |
| 1738798500 | 14.82 | -0.46 | -3.01 | 15.38 | 15.38 | 14.695 | 41765 |
| 1738712100 | 15.28 | 0.34 | 2.28 | 15.44 | 15.44 | 14.69 | 49017 |
| 1738625700 | 14.94 | -0.31 | -2.03 | 14.59 | 15.2 | 14.59 | 28545 |
| 1738366500 | 15.25 | -0.13 | -0.85 | 15.36 | 15.6 | 15.1 | 42926 |
| 1738280100 | 15.38 | -0.2 | -1.28 | 15.71 | 15.8 | 15.31 | 36533 |
| 1738193700 | 15.58 | 0.01 | 0.06 | 15.6 | 15.8009 | 15.255 | 48855 |
| 1738107300 | 15.57 | 0 | 0.00 | 15.495 | 15.9 | 15.43 | 35879 |
| 1738020900 | 15.57 | 0.42 | 2.77 | 15.12 | 15.63 | 15.11 | 72470 |
| 1737761700 | 15.15 | 0.04 | 0.26 | 15.21 | 15.38 | 15.1 | 48834 |
| 1737675300 | 15.11 | 0 | 0.00 | 15.11 | 15.11 | 15.11 | 0 |
| 1737588900 | 15.11 | -0.29 | -1.88 | 15.32 | 15.39 | 14.93 | 54649 |
| 1737502500 | 15.4 | 0.21 | 1.38 | 15.42 | 15.63 | 15.235 | 51430 |
| 1737156900 | 15.19 | 0.32 | 2.15 | 15.02 | 15.24 | 14.71 | 50044 |
| 1737070500 | 14.87 | 0.07 | 0.47 | 14.89 | 15.05 | 14.37 | 59793 |
| 1736984100 | 14.8 | 0.27 | 1.86 | 14.84 | 14.9425 | 14.52 | 24822 |
| 1736897700 | 14.53 | 0.24 | 1.68 | 14.41 | 14.62 | 14.06 | 37791 |
| 1736811300 | 14.29 | 0.1 | 0.70 | 14 | 14.405 | 13.99 | 30450 |
| 1736552100 | 14.19 | -0.59 | -3.99 | 14.4 | 14.4 | 13.96 | 46858 |
| 1736379300 | 14.78 | -0.09 | -0.61 | 14.705 | 14.825 | 14.2 | 75251 |
| 1736292900 | 14.87 | -0.39 | -2.56 | 15.17 | 15.229 | 14.4 | 47237 |
| 1736206500 | 15.26 | -0.59 | -3.72 | 15.865 | 15.87 | 15.25 | 40037 |
| 1735947300 | 15.85 | 0.24 | 1.54 | 15.6 | 15.93 | 15.6 | 26460 |
| 1735860900 | 15.61 | -0.06 | -0.38 | 15.86 | 15.99 | 15.535 | 34220 |
| 1735688100 | 15.67 | -0.12 | -0.76 | 15.89 | 16.094999 | 15.4918 | 51072 |
| 1735601700 | 15.79 | 0.08 | 0.51 | 15.66 | 15.87 | 15.495 | 28731 |
| 1735342500 | 15.71 | -0.38 | -2.36 | 16.125 | 16.125 | 15.51 | 36116 |
| 1735256100 | 16.09 | 0.56 | 3.61 | 15.5 | 16.17 | 15.33 | 46721 |
| 1735077840 | 15.53 | -0.01 | -0.06 | 15.52 | 15.735 | 15.38 | 30327 |
| 1734996900 | 15.54 | 0.24 | 1.57 | 15.25 | 15.69 | 15.25 | 53871 |
| 1734737700 | 15.3 | -0.03 | -0.20 | 15.09 | 15.71 | 14.95 | 168945 |
| 1734651300 | 15.33 | 0.06 | 0.39 | 15.14 | 15.41 | 15.01 | 61255 |
| 1734564900 | 15.27 | -0.4 | -2.55 | 15.79 | 16.04 | 15.09 | 69096 |
| 1734478500 | 15.67 | 0.01 | 0.06 | 15.78 | 15.89 | 15.52 | 59108 |
| 1734392100 | 15.66 | -0.45 | -2.79 | 16.19 | 16.305 | 15.61 | 46179 |
| 1734132900 | 16.11 | -0.36 | -2.19 | 16.39 | 16.46 | 16.1 | 49419 |
| 1734046500 | 16.469999 | -0.36 | -2.14 | 16.61 | 16.8 | 16.469999 | 30746 |
| 1733960100 | 16.83 | -0.17 | -1.00 | 17.13 | 17.31 | 16.83 | 41227 |
| 1733873700 | 17 | -0.01 | -0.06 | 16.805 | 17.16 | 16.7 | 46067 |
| 1733787300 | 17.01 | 0.06 | 0.35 | 17.04 | 17.51 | 16.95 | 50962 |
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
