Premium
NetApp Inc (NTAP)
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 | -3.14 | -1.99453725465 | 157.43 | 160.289 | 149.2727 | 2735287 | 154.6861547 | CS |
| 4 | -25.35 | -14.1115564462 | 179.64 | 180 | 149.2727 | 3120797 | 160.42168968 | CS |
| 12 | 55.21 | 55.722648365 | 99.08 | 192.83 | 94.89 | 3116966 | 142.32385811 | CS |
| 26 | 46.64 | 43.3255921969 | 107.65 | 192.83 | 93.69 | 2750408 | 122.91516086 | CS |
| 52 | 47.89 | 45.0093984962 | 106.4 | 192.83 | 93.69 | 2315803 | 119.07681099 | CS |
| 156 | 77.89 | 101.95026178 | 76.4 | 192.83 | 70.82 | 2070310 | 107.91210392 | CS |
| 260 | 71.82 | 87.0862131684 | 82.47 | 192.83 | 58.08 | 1946390 | 95.78452687 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 154.16999 | -2.21 | -1.41 | 156.725 | 159.78 | 153.16 | 1930737 |
| 1782945300 | 156.38 | 1.62 | 1.05 | 155.024 | 160.28899 | 153.1 | 4004356 |
| 1782858900 | 154.76 | -0.3 | -0.19 | 154.365 | 156.15 | 151.13 | 2533095 |
| 1782772500 | 155.06 | 2.61 | 1.71 | 153.26 | 156.05 | 151.38 | 1743198 |
| 1782513300 | 152.44999 | -2.14 | -1.38 | 154.155 | 154.71 | 149.27269 | 3319006 |
| 1782426900 | 154.59 | -0.97 | -0.62 | 157.43 | 158 | 152.53 | 2076781 |
| 1782340500 | 155.56 | -2.26 | -1.43 | 156.4 | 157.56 | 151.36 | 2783696 |
| 1782254100 | 157.82 | -0.49 | -0.31 | 154.56 | 159.19999 | 152.33 | 4058806 |
| 1782167700 | 158.31 | -1.4 | -0.88 | 159.79 | 164.6599 | 157.31 | 3590709 |
| 1781822100 | 159.71 | 4.9 | 3.17 | 158.63999 | 161.16999 | 153.33 | 8151814 |
| 1781735700 | 154.81 | -6.45 | -4.00 | 161.51 | 161.76499 | 154.01 | 2292505 |
| 1781649300 | 161.26 | -0.56 | -0.35 | 163.44 | 163.9999 | 157.4 | 2494651 |
| 1781562900 | 161.82 | 0.21 | 0.13 | 163.15 | 164.15 | 159.18 | 2999206 |
| 1781303700 | 161.61 | 1.14 | 0.71 | 162 | 163.06 | 156.41 | 1774924 |
| 1781217300 | 160.47 | -0.19 | -0.12 | 160.91 | 161.61 | 157.06 | 2463873 |
| 1781130900 | 160.66 | -4.34 | -2.63 | 164.78 | 166.11 | 160.56 | 3175431 |
| 1781044500 | 165 | -5.31 | -3.12 | 173.23 | 173.23 | 160.0066 | 2726683 |
| 1780958100 | 170.31 | 3.27 | 1.96 | 170.12 | 172.05 | 165.82 | 2623215 |
| 1780698900 | 167.04 | -11.83 | -6.61 | 178.49 | 178.49 | 166.72 | 3255552 |
| 1780612500 | 178.87 | -2.21 | -1.22 | 179.64 | 180 | 174.71 | 3227650 |
| 1780526100 | 181.08 | 5.44 | 3.10 | 176.59 | 182.86 | 175.64 | 3432391 |
| 1780439700 | 175.64 | -4.06 | -2.26 | 183 | 186.53 | 173.5701 | 4701168 |
| 1780353300 | 179.7 | 5.41 | 3.10 | 171.67 | 179.95 | 170.7901 | 5892993 |
| 1780094100 | 174.29 | 31.89 | 22.39 | 176 | 192.83 | 172.09 | 15910896 |
| 1780007700 | 142.4 | -0.34 | -0.24 | 141.88 | 143.58 | 137.43 | 6014497 |
| 1779921300 | 142.74 | 3.79 | 2.73 | 139.66 | 143.65 | 138.69999 | 6026219 |
| 1779834900 | 138.94999 | -0.41 | -0.29 | 138.51 | 142.41999 | 136.82 | 6061575 |
| 1779489300 | 139.36 | 15.42 | 12.44 | 123.62 | 141.75 | 122.695 | 6666763 |
| 1779402900 | 123.945 | 4.97 | 4.18 | 118.9 | 124.22 | 118.745 | 2098246 |
| 1779316500 | 118.97 | -1.62 | -1.34 | 120.17 | 121.49 | 118.65 | 1828447 |
| 1779230100 | 120.59 | -0.01 | -0.01 | 118.79 | 121.67 | 117.59 | 2028193 |
| 1779143700 | 120.6 | 0.67 | 0.56 | 120.275 | 122.1 | 118.5 | 2739246 |
| 1778884500 | 119.93 | 0 | 0.00 | 119.03 | 121.45 | 117.5425 | 2883097 |
| 1778798100 | 119.93 | 1.35 | 1.14 | 119.7 | 123.47 | 118.79 | 4518537 |
| 1778711700 | 118.58 | 2.35 | 2.02 | 115.91 | 119.87 | 115.91 | 2122512 |
| 1778625300 | 116.23 | -1.5 | -1.27 | 116.87 | 117.68 | 113.9 | 2043159 |
| 1778538900 | 117.73 | -0.27 | -0.23 | 117.73 | 120.04 | 117.27 | 2288215 |
| 1778279700 | 118 | 5 | 4.42 | 113.37 | 118.22 | 112.6 | 2892384 |
| 1778193300 | 113 | 1.26 | 1.13 | 111.75 | 115.01 | 110.88 | 2029958 |
| 1778106900 | 111.74 | -2.4 | -2.10 | 114.02 | 114.02 | 110.42 | 2143764 |
| 1778020500 | 114.14 | 3.2 | 2.88 | 111.765 | 115.37 | 111.31 | 1801078 |
| 1777934100 | 110.94 | -1.14 | -1.02 | 112.28 | 113.37 | 110.265 | 1307802 |
| 1777674900 | 112.08 | 1.31 | 1.18 | 110.94 | 112.31 | 110.47 | 1138223 |
| 1777588500 | 110.77 | 2.12 | 1.95 | 108.65 | 111.85 | 107.705 | 2039965 |
| 1777502100 | 108.65 | 0.37 | 0.34 | 109.09 | 109.72 | 107.25 | 1537938 |
| 1777415700 | 108.28 | -0.16 | -0.15 | 108.69 | 109.4792 | 107.235 | 1837192 |
| 1777329300 | 108.44 | -0.27 | -0.25 | 108.52 | 109.18 | 107.62 | 2176955 |
| 1777070100 | 108.71 | 0.31 | 0.29 | 108.4 | 109.46 | 106.3 | 1470546 |
| 1776983700 | 108.4 | -2.62 | -2.36 | 109.63 | 110.865 | 106.64 | 2446172 |
| 1776897300 | 111.02 | -0.78 | -0.70 | 112.4 | 112.85 | 110.01 | 2149026 |
| 1776810900 | 111.8 | 5.01 | 4.69 | 106.87 | 113.78 | 106.82 | 3136903 |
| 1776724500 | 106.79 | 2.26 | 2.16 | 104.42 | 107.08 | 104.42 | 2155064 |
| 1776465300 | 104.53 | 0.85 | 0.82 | 103.8 | 105.7 | 103 | 2131241 |
| 1776378900 | 103.68 | 3.35 | 3.34 | 100.74 | 103.92 | 100.11 | 1959535 |
| 1776292500 | 100.33 | 1.44 | 1.46 | 99.09 | 100.74 | 98.37 | 1656503 |
| 1776206100 | 98.89 | 0.49 | 0.50 | 98.37 | 98.9 | 97.31 | 2099325 |
| 1776119700 | 98.4 | 2.47 | 2.57 | 95.83 | 98.57 | 95.06 | 1654845 |
| 1775860500 | 95.93 | 0.26 | 0.27 | 96.25 | 96.58 | 95.17 | 2022513 |
| 1775774100 | 95.67 | -3.8 | -3.82 | 99.08 | 99.145 | 94.89 | 2445811 |
| 1775687700 | 99.47 | 1.86 | 1.91 | 99.39 | 100.61 | 98.34 | 2241937 |
| 1775601300 | 97.61 | -3.29 | -3.26 | 100.04 | 100.25 | 95.76 | 2528506 |
| 1775514900 | 100.9 | -2.45 | -2.37 | 103.22 | 104 | 100.82 | 1361133 |
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.
