Premium
Netscout Systems Inc (NTCT)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.62 | 6.40743458058 | 40.89 | 44.86 | 40.705 | 673899 | 43.05394411 | CS |
| 4 | 1.54 | 3.66928758637 | 41.97 | 44.86 | 38.815 | 728917 | 41.43339981 | CS |
| 12 | 10.1 | 30.2304699192 | 33.41 | 44.86 | 32.13 | 654024 | 39.55267496 | CS |
| 26 | 16.8 | 62.8977910895 | 26.71 | 44.86 | 26.1638 | 611813 | 34.66028887 | CS |
| 52 | 19.73 | 82.968881413 | 23.78 | 44.86 | 20.39 | 594606 | 30.01588635 | CS |
| 156 | 12.94 | 42.3290807982 | 30.57 | 44.86 | 17.1 | 573484 | 24.74339306 | CS |
| 260 | 14.48 | 49.8794350672 | 29.03 | 44.86 | 17.1 | 545643 | 27.28757177 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 43.68 | -1.16 | -2.59 | 44.86 | 45.28 | 43.579502 | 599483 |
| 1783636500 | 44.84 | 1.84 | 4.28 | 43.08 | 44.86 | 43.08 | 652994 |
| 1783550100 | 43 | 0.63 | 1.49 | 42.09 | 43.075 | 42.065 | 681455 |
| 1783463700 | 42.37 | 0.26 | 0.62 | 42.02 | 43.18 | 41.37 | 597394 |
| 1783377300 | 42.11 | 1.18 | 2.88 | 40.89 | 42.7 | 40.705 | 763752 |
| 1783031700 | 40.93 | -2.02 | -4.70 | 42.59 | 42.835 | 40.72 | 595883 |
| 1782945300 | 42.95 | -0.6 | -1.38 | 43.03 | 43.69 | 42.535 | 602175 |
| 1782858900 | 43.55 | 1.14 | 2.69 | 42.51 | 43.795 | 42.21 | 575898 |
| 1782772500 | 42.41 | 0.82 | 1.97 | 41.59 | 42.9 | 41.1 | 805936 |
| 1782513300 | 41.59 | 1.02 | 2.51 | 40.37 | 41.79 | 39.82 | 1718366 |
| 1782426900 | 40.57 | 0.28 | 0.69 | 40.3 | 40.81 | 39.9 | 429061 |
| 1782340500 | 40.29 | -0.35 | -0.86 | 40.67 | 41.26 | 40.02 | 575892 |
| 1782254100 | 40.64 | 0.29 | 0.72 | 40.3 | 41.26 | 40.01 | 511112 |
| 1782167700 | 40.35 | 0.68 | 1.71 | 39.67 | 40.38 | 39.505 | 668578 |
| 1781822100 | 39.67 | 0.45 | 1.15 | 39.89 | 40.04 | 38.815 | 1746376 |
| 1781735700 | 39.22 | -1.34 | -3.30 | 40.41 | 40.41 | 39.065 | 499221 |
| 1781649300 | 40.56 | -0.2 | -0.49 | 40.97 | 41.58 | 40.39 | 519581 |
| 1781562900 | 40.76 | -0.66 | -1.59 | 41.42 | 41.46 | 40.61 | 672510 |
| 1781303700 | 41.42 | -0.67 | -1.59 | 41.97 | 42.52 | 41.38 | 504314 |
| 1781217300 | 42.09 | 1.79 | 4.44 | 40.52 | 42.17 | 40.0601 | 520042 |
| 1781130900 | 40.3 | 0.15 | 0.37 | 40.14 | 41.19 | 39.71 | 596497 |
| 1781044500 | 40.15 | -0.51 | -1.25 | 40.72 | 40.94 | 38.62 | 532551 |
| 1780958100 | 40.66 | 0.07 | 0.17 | 40.36 | 40.99 | 39.84 | 589491 |
| 1780698900 | 40.59 | -1.61 | -3.82 | 41.92 | 41.92 | 40.18 | 1009077 |
| 1780612500 | 42.2 | -0.1 | -0.24 | 41.71 | 42.45 | 40.82 | 808833 |
| 1780526100 | 42.3 | -1.13 | -2.60 | 43.06 | 43.15 | 42 | 936533 |
| 1780439700 | 43.43 | 0.55 | 1.28 | 42.5 | 43.8 | 42.5 | 935970 |
| 1780353300 | 42.88 | 1.26 | 3.03 | 41.71 | 43.15 | 41.62 | 809613 |
| 1780094100 | 41.62 | 0.12 | 0.29 | 41.625 | 41.96 | 41.15 | 849675 |
| 1780007700 | 41.5 | 0.37 | 0.90 | 41.48 | 41.56 | 40.76 | 533616 |
| 1779921300 | 41.13 | -0.99 | -2.35 | 41.51 | 41.71 | 40.7 | 538269 |
| 1779834900 | 42.12 | 1.11 | 2.71 | 41.33 | 42.37 | 40.62 | 679134 |
| 1779489300 | 41.01 | 1.57 | 3.98 | 39.81 | 41.87 | 39.5 | 638015 |
| 1779402900 | 39.44 | 0.71 | 1.83 | 38.51 | 39.46 | 38.13 | 487404 |
| 1779316500 | 38.73 | -0.27 | -0.69 | 38.91 | 39.535 | 38.64 | 566475 |
| 1779230100 | 39 | 0.06 | 0.15 | 38.94 | 39.36 | 38.585 | 342470 |
| 1779143700 | 38.94 | 0.48 | 1.25 | 38.46 | 39.095 | 38.2001 | 501443 |
| 1778884500 | 38.46 | -0.48 | -1.23 | 38.4 | 38.88 | 38.1538 | 419836 |
| 1778798100 | 38.94 | -0.46 | -1.17 | 39.79 | 39.79 | 38.82 | 531148 |
| 1778711700 | 39.4 | 1.18 | 3.09 | 38.41 | 39.48 | 37.6766 | 555888 |
| 1778625300 | 38.22 | -2.45 | -6.02 | 40.92 | 40.92 | 37.78 | 958112 |
| 1778538900 | 40.67 | 1.58 | 4.04 | 39.54 | 40.84 | 39.5152 | 791088 |
| 1778279700 | 39.09 | 0.8 | 2.09 | 39.14 | 39.71 | 38.07 | 814789 |
| 1778193300 | 38.29 | 2.77 | 7.80 | 38.07 | 39.24 | 36.8647 | 1005907 |
| 1778106900 | 35.52 | -0.25 | -0.70 | 35.82 | 35.83 | 35.01 | 530264 |
| 1778020500 | 35.77 | 0.66 | 1.88 | 35.28 | 35.93 | 35.2 | 545076 |
| 1777934100 | 35.11 | 1.13 | 3.33 | 34 | 35.38 | 33.94 | 485021 |
| 1777674900 | 33.98 | 0.28 | 0.83 | 33.89 | 34.2108 | 33.75 | 401223 |
| 1777588500 | 33.7 | 0.53 | 1.60 | 33.17 | 33.84 | 33.04 | 549983 |
| 1777502100 | 33.17 | 0.44 | 1.34 | 32.729999 | 33.259999 | 32.509999 | 413182 |
| 1777415700 | 32.729999 | -0.52 | -1.56 | 33.32 | 33.354999 | 32.229999 | 490763 |
| 1777329300 | 33.25 | -0.01 | -0.03 | 33.229999 | 33.59 | 32.92 | 439604 |
| 1777070100 | 33.259999 | 0.67 | 2.06 | 32.5 | 33.28 | 32.369999 | 379158 |
| 1776983700 | 32.59 | -0.62 | -1.87 | 33.08 | 33.2 | 32.13 | 326532 |
| 1776897300 | 33.21 | -0.15 | -0.45 | 33.57 | 33.6 | 32.95 | 414843 |
| 1776810900 | 33.36 | 0.55 | 1.68 | 32.96 | 33.439999 | 32.85 | 599527 |
| 1776724500 | 32.81 | -0.74 | -2.21 | 33.34 | 33.78 | 32.74 | 658044 |
| 1776465300 | 33.549999 | 0.48 | 1.45 | 33.409999 | 33.81 | 33.35 | 978214 |
| 1776378900 | 33.07 | 0.67 | 2.07 | 32.57 | 33.1 | 32.46 | 427486 |
| 1776292500 | 32.4 | -0.05 | -0.15 | 32.439999 | 32.689999 | 31.95 | 461708 |
| 1776206100 | 32.45 | -0.2 | -0.61 | 32.67 | 33.09 | 32.36 | 583804 |
| 1776119700 | 32.65 | 0.49 | 1.52 | 32.06 | 32.74 | 32.015 | 600530 |
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.
