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 | -1.09 | -6.65039658328 | 16.39 | 16.46 | 15.01 | 57011 | 15.57464177 | CS |
| 4 | -1.84 | -10.7351225204 | 17.14 | 17.65 | 15.01 | 52126 | 16.55598771 | CS |
| 12 | -1.83 | -10.6830122592 | 17.13 | 18.16 | 14.3834 | 71073 | 16.22114563 | CS |
| 26 | -1.2 | -7.27272727273 | 16.5 | 20.62 | 14.3834 | 86735 | 17.29087886 | CS |
| 52 | -11.42 | -42.7395209581 | 26.72 | 27.89 | 14.3834 | 109069 | 19.03941453 | CS |
| 156 | -41.95 | -73.2751091703 | 57.25 | 60.9 | 14.3834 | 73275 | 28.34012912 | CS |
| 260 | -27.9 | -64.5833333333 | 43.2 | 60.9 | 14.3834 | 63173 | 32.48422926 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 15.3 | -0.03 | -0.20 | 15.07 | 15.71 | 14.95 | 182237 |
| 1734651300 | 15.33 | 0.06 | 0.39 | 15.31 | 15.41 | 15.01 | 62320 |
| 1734564900 | 15.27 | -0.4 | -2.55 | 15.79 | 16.04 | 15.09 | 69164 |
| 1734478500 | 15.67 | 0.01 | 0.06 | 15.64 | 15.89 | 15.285 | 61035 |
| 1734392100 | 15.66 | -0.45 | -2.79 | 15.98 | 16.305 | 15.61 | 48114 |
| 1734132900 | 16.11 | -0.36 | -2.19 | 16.42 | 16.469999 | 16.1 | 50924 |
| 1734046500 | 16.469999 | -0.36 | -2.14 | 16.73 | 16.8 | 16.469999 | 30940 |
| 1733960100 | 16.83 | -0.17 | -1.00 | 17.06 | 17.31 | 16.83 | 41675 |
| 1733873700 | 17 | -0.01 | -0.06 | 16.92 | 17.16 | 16.7 | 47851 |
| 1733787300 | 17.01 | 0.06 | 0.35 | 17 | 17.51 | 16.83 | 52288 |
| 1733528100 | 16.95 | 0.05 | 0.30 | 17.03 | 17.14 | 16.9 | 27051 |
| 1733441700 | 16.9 | 0.14 | 0.84 | 16.66 | 17.0125 | 16.66 | 48009 |
| 1733355300 | 16.76 | 0.06 | 0.36 | 16.79 | 16.93 | 16.64 | 59931 |
| 1733268900 | 16.7 | -0.61 | -3.52 | 17.23 | 17.23 | 16.68 | 64170 |
| 1733182500 | 17.31 | 0.06 | 0.35 | 17.32 | 17.5 | 17 | 68039 |
| 1732917840 | 17.25 | 0.05 | 0.29 | 17.28 | 17.48 | 17.12 | 35698 |
| 1732750500 | 17.2 | 0.27 | 1.59 | 16.94 | 17.65 | 16.86 | 61622 |
| 1732664100 | 16.93 | -0.24 | -1.40 | 17.06 | 17.22 | 16.825 | 52339 |
| 1732577700 | 17.17 | 0.46 | 2.75 | 16.88 | 17.59 | 16.88 | 59672 |
| 1732318500 | 16.71 | -0.05 | -0.30 | 16.82 | 17.205 | 16.69 | 67578 |
| 1732232100 | 16.76 | -0.13 | -0.77 | 17.02 | 17.29 | 16.69 | 82634 |
| 1732145700 | 16.89 | 0.37 | 2.24 | 16.5 | 16.9 | 16.309999 | 84712 |
| 1732059300 | 16.52 | 0.12 | 0.73 | 16.149999 | 16.68 | 15.915 | 65433 |
| 1731972900 | 16.399999 | 0.31 | 1.93 | 16.1 | 17.04 | 16.01 | 154098 |
| 1731713700 | 16.09 | -0.63 | -3.77 | 16.81 | 16.81 | 15.84 | 95404 |
| 1731627300 | 16.719999 | -0.39 | -2.28 | 17.02 | 17.04 | 16.5195 | 70371 |
| 1731540900 | 17.11 | 0.02 | 0.12 | 17.27 | 17.63 | 17.07 | 58870 |
| 1731454500 | 17.09 | 0.14 | 0.83 | 16.8 | 17.46 | 16.6 | 104219 |
| 1731368100 | 16.95 | 0.71 | 4.37 | 16.32 | 17.11 | 16.32 | 61848 |
| 1731108900 | 16.239999 | -0.2 | -1.22 | 16.42 | 16.78 | 15.685 | 58165 |
| 1731022500 | 16.44 | 0.44 | 2.75 | 15.92 | 16.44 | 15.68 | 79558 |
| 1730936100 | 16 | 1.04 | 6.95 | 15.67 | 16.66 | 15.43 | 167562 |
| 1730849700 | 14.96 | 0.27 | 1.84 | 14.63 | 14.98 | 14.42 | 48069 |
| 1730763300 | 14.69 | 0.1 | 0.69 | 14.65 | 15.31 | 14.65 | 71049 |
| 1730500500 | 14.59 | -0.08 | -0.55 | 14.67 | 14.78 | 14.3834 | 71265 |
| 1730414100 | 14.67 | -0.39 | -2.59 | 15.12 | 15.31 | 14.67 | 73919 |
| 1730327700 | 15.06 | 0.06 | 0.40 | 14.9 | 15.42 | 14.79 | 143254 |
| 1730241300 | 15 | 0.14 | 0.94 | 14.85 | 15.07 | 14.77 | 95914 |
| 1730154900 | 14.86 | 0.26 | 1.78 | 14.76 | 15.3 | 14.385 | 92797 |
| 1729895700 | 14.6 | -0.44 | -2.93 | 15.09 | 15.45 | 14.58 | 72284 |
| 1729809300 | 15.04 | -0.52 | -3.34 | 15.59 | 16.114999 | 15.04 | 57064 |
| 1729722900 | 15.56 | -0.17 | -1.08 | 15.73 | 15.91 | 15.4001 | 70234 |
| 1729636500 | 15.73 | -0.12 | -0.76 | 15.78 | 15.94 | 15.54 | 57222 |
| 1729550100 | 15.85 | -0.27 | -1.67 | 16.07 | 16.62 | 15.81 | 49940 |
| 1729290900 | 16.12 | -0.4 | -2.42 | 16.52 | 16.7 | 15.99 | 38138 |
| 1729204500 | 16.52 | 0.26 | 1.60 | 16.25 | 16.625 | 15.99 | 83911 |
| 1729118100 | 16.26 | 0.05 | 0.31 | 16.219999 | 16.62 | 16.219999 | 79997 |
| 1729031700 | 16.21 | 0.2 | 1.25 | 16.07 | 16.48 | 16.07 | 85995 |
| 1728945300 | 16.01 | -0.19 | -1.17 | 16.2 | 16.2 | 15.92 | 39986 |
| 1728686100 | 16.2 | 0.31 | 1.95 | 15.86 | 16.26 | 15.8 | 45066 |
| 1728599700 | 15.89 | -0.42 | -2.58 | 16.129999 | 16.309999 | 15.86 | 47002 |
| 1728513300 | 16.309999 | 0.23 | 1.43 | 16.02 | 16.454999 | 15.9 | 50887 |
| 1728426900 | 16.079999 | -0.09 | -0.56 | 16.2 | 16.565 | 15.99 | 105552 |
| 1728340500 | 16.17 | 0.26 | 1.63 | 15.86 | 16.23 | 15.79 | 150482 |
| 1728081300 | 15.91 | 0.02 | 0.13 | 16.14 | 16.195 | 15.9 | 64882 |
| 1727994900 | 15.89 | -0.6 | -3.64 | 16.34 | 16.434999 | 15.88 | 62219 |
| 1727908500 | 16.489999 | -0.44 | -2.60 | 16.82 | 17.16 | 16.1343 | 67377 |
| 1727822100 | 16.93 | -1.08 | -6.00 | 17.9 | 17.9225 | 16.93 | 69273 |
| 1727735700 | 18.01 | 0.84 | 4.89 | 16.92 | 18.16 | 16.92 | 164731 |
| 1727476500 | 17.17 | 0.22 | 1.30 | 17.13 | 17.37 | 17 | 105001 |
| 1727390100 | 16.95 | -0.15 | -0.88 | 17.35 | 17.38 | 16.94 | 59351 |
| 1727303700 | 17.1 | -0.53 | -3.01 | 17.64 | 17.64 | 16.97 | 69808 |
| 1727217300 | 17.63 | -0.27 | -1.51 | 18.06 | 18.06 | 17.58 | 47094 |
| 1727130900 | 17.9 | -0.15 | -0.83 | 18.06 | 18.265 | 17.85 | 87800 |
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
