Premium
PDF Solutions Inc (PDFS)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.18 | -9.33816863101 | 66.18 | 71.685 | 59.09 | 1027205 | 66.74380606 | CS |
| 4 | 7.05 | 13.3144475921 | 52.95 | 71.685 | 50.97 | 856617 | 62.57882529 | CS |
| 12 | 23.25 | 63.2653061224 | 36.75 | 71.685 | 36.54 | 809791 | 52.06698373 | CS |
| 26 | 30.8 | 105.479452055 | 29.2 | 71.685 | 26.585 | 547303 | 46.16380385 | CS |
| 52 | 37.97 | 172.355878348 | 22.03 | 71.685 | 18.12 | 413854 | 38.66482902 | CS |
| 156 | 14.34 | 31.4060446781 | 45.66 | 71.685 | 15.9086 | 267043 | 34.0129301 | CS |
| 260 | 41.74 | 228.587075575 | 18.26 | 71.685 | 15.9086 | 215323 | 32.93757031 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 59.18 | -7.7 | -11.51 | 66.64 | 66.64 | 56.96 | 1375559 |
| 1782945300 | 66.879999 | -3.91 | -5.52 | 68.4 | 69.28 | 65.9925 | 810915 |
| 1782858900 | 70.79 | 4.87 | 7.39 | 66.239999 | 71.685 | 66.2 | 1159141 |
| 1782772500 | 65.92 | 2.91 | 4.62 | 63.02 | 66.59 | 60.81 | 672599 |
| 1782513300 | 63.01 | -5.66 | -8.24 | 65.72 | 66.36 | 61.65 | 1598794 |
| 1782426900 | 68.67 | 5.11 | 8.04 | 66.18 | 68.76 | 64.83 | 894576 |
| 1782340500 | 63.56 | 3.02 | 4.99 | 61.31 | 63.64 | 60.155 | 884105 |
| 1782254100 | 60.54 | -4.41 | -6.79 | 60.88 | 63 | 59.76 | 502689 |
| 1782167700 | 64.95 | -0.41 | -0.63 | 65.86 | 68.16 | 63.78 | 497113 |
| 1781822100 | 65.36 | 4.29 | 7.02 | 63.93 | 66.25 | 63.52 | 1073409 |
| 1781735700 | 61.07 | -0.43 | -0.70 | 63.18 | 63.6399 | 60.8045 | 575814 |
| 1781649300 | 61.5 | -3.59 | -5.52 | 65.09 | 66.129999 | 61.32 | 566370 |
| 1781562900 | 65.09 | 0.95 | 1.48 | 66.95 | 66.985 | 64.435 | 719784 |
| 1781303700 | 64.14 | 0.29 | 0.45 | 63.71 | 65.5 | 62.92 | 529250 |
| 1781217300 | 63.85 | 6.25 | 10.85 | 60 | 64.275 | 59.06 | 1034451 |
| 1781130900 | 57.6 | -1.14 | -1.94 | 57.74 | 60.22 | 56.71 | 946812 |
| 1781044500 | 58.74 | 2.44 | 4.33 | 57.92 | 60.87 | 54.78 | 1503796 |
| 1780958100 | 56.3 | 4.85 | 9.43 | 53.58 | 56.54 | 52.32 | 998239 |
| 1780698900 | 51.45 | -4.94 | -8.76 | 54.5 | 54.705 | 50.97 | 610985 |
| 1780612500 | 56.39 | 1.25 | 2.27 | 52.95 | 58.14 | 52.6 | 696879 |
| 1780526100 | 55.14 | -0.34 | -0.61 | 55.57 | 56.24 | 53.745 | 643536 |
| 1780439700 | 55.48 | 4.2 | 8.19 | 51.5 | 56.95 | 51.5 | 1114181 |
| 1780353300 | 51.28 | 2.45 | 5.02 | 48.175 | 52.35 | 47.76 | 825947 |
| 1780094100 | 48.83 | -0.1 | -0.20 | 49.38 | 49.6 | 47.9 | 668599 |
| 1780007700 | 48.93 | 1.33 | 2.79 | 47.43 | 49.21 | 45.36 | 833286 |
| 1779921300 | 47.6 | -1.35 | -2.76 | 49.89 | 49.89 | 46.86 | 641053 |
| 1779834900 | 48.95 | 2.86 | 6.21 | 47.825 | 49.08 | 46.605 | 696059 |
| 1779489300 | 46.09 | 1.51 | 3.39 | 45 | 46.86 | 44.12 | 509067 |
| 1779402900 | 44.58 | -0.2 | -0.45 | 44.18 | 44.87 | 43.86 | 561709 |
| 1779316500 | 44.78 | 2.21 | 5.19 | 43.04 | 44.89 | 42.855 | 659558 |
| 1779230100 | 42.57 | -1.07 | -2.45 | 42.5 | 43.455 | 41.04 | 602284 |
| 1779143700 | 43.64 | -1.06 | -2.37 | 44.15 | 44.78 | 42.4 | 900918 |
| 1778884500 | 44.7 | -1.35 | -2.93 | 45.075 | 45.52 | 43.89 | 2404191 |
| 1778798100 | 46.05 | -5.52 | -10.70 | 46.978 | 47.32 | 44.575 | 5406730 |
| 1778711700 | 51.57 | 0.62 | 1.22 | 52 | 53.33 | 50.95 | 594094 |
| 1778625300 | 50.95 | -4.14 | -7.51 | 52.84 | 53.4341 | 50.01 | 945572 |
| 1778538900 | 55.09 | 3.46 | 6.70 | 51.99 | 56.46 | 51.97 | 1072735 |
| 1778279700 | 51.63 | 3.93 | 8.24 | 46.14 | 52.28 | 42.72 | 919153 |
| 1778193300 | 47.7 | -0.39 | -0.81 | 48.5 | 49.1 | 46.33 | 974527 |
| 1778106900 | 48.09 | 1.74 | 3.75 | 47.65 | 48.16 | 45.73 | 419954 |
| 1778020500 | 46.35 | 1.95 | 4.39 | 45.69 | 46.5 | 45.09 | 252349 |
| 1777934100 | 44.4 | -0.15 | -0.34 | 44.99 | 45.8246 | 43.562 | 361670 |
| 1777674900 | 44.55 | 1.7 | 3.97 | 43.03 | 44.94 | 42.325 | 520755 |
| 1777588500 | 42.85 | 2.85 | 7.13 | 39.86 | 43 | 39.77 | 438742 |
| 1777502100 | 40 | -0.1 | -0.25 | 40.1 | 40.27 | 38.8281 | 403020 |
| 1777415700 | 40.1 | -1.24 | -3.00 | 39.91 | 40.5525 | 37.67005 | 660523 |
| 1777329300 | 41.34 | -5.15 | -11.08 | 47.35 | 47.35 | 40.71 | 958918 |
| 1777070100 | 46.49 | 2.63 | 6.00 | 50.12 | 50.45 | 44.5 | 1347902 |
| 1776983700 | 43.86 | 0.08 | 0.18 | 43.83 | 44.5 | 42.8401 | 283340 |
| 1776897300 | 43.78 | 0.17 | 0.39 | 44.28 | 44.28 | 42.79 | 251746 |
| 1776810900 | 43.61 | 0.07 | 0.16 | 43.83 | 44.47 | 43.3 | 314806 |
| 1776724500 | 43.54 | -0.43 | -0.98 | 44.4 | 45.3 | 43.41 | 386084 |
| 1776465300 | 43.97 | 2.15 | 5.14 | 43.05 | 44.145 | 42.505 | 530354 |
| 1776378900 | 41.82 | -0.06 | -0.14 | 41.835 | 42.55 | 41.08 | 850949 |
| 1776292500 | 41.88 | 0.55 | 1.33 | 41.11 | 41.94 | 40.33 | 491398 |
| 1776206100 | 41.33 | 0.67 | 1.65 | 41.51 | 42.38 | 40.86 | 333489 |
| 1776119700 | 40.66 | 1.83 | 4.71 | 38.83 | 41.03 | 38.74 | 384424 |
| 1775860500 | 38.83 | 0.92 | 2.43 | 38.4 | 39.065 | 38.1 | 237865 |
| 1775774100 | 37.91 | 0.96 | 2.60 | 36.75 | 38.01 | 36.54 | 290672 |
| 1775687700 | 36.95 | 2.55 | 7.41 | 36.96 | 37.75 | 36.535 | 647561 |
| 1775601300 | 34.4 | 0.33 | 0.97 | 33.97 | 34.5 | 33.424999 | 248558 |
| 1775514900 | 34.07 | -0.64 | -1.84 | 35.02 | 35.07 | 34.06 | 180632 |
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.
