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 | -0.21 | -0.738916256158 | 28.42 | 28.5481 | 26.94 | 150515 | 27.3843601 | CS |
| 4 | -2.01 | -6.65122435473 | 30.22 | 31.82 | 26.94 | 153963 | 29.0021999 | CS |
| 12 | -2.1 | -6.92840646651 | 30.31 | 33.5 | 26.94 | 154017 | 30.23871348 | CS |
| 26 | -8.93 | -24.0441572429 | 37.14 | 39.7 | 26.94 | 155927 | 31.16014409 | CS |
| 52 | -2.56 | -8.3197920052 | 30.77 | 39.7 | 26.94 | 161684 | 32.26633995 | CS |
| 156 | -3.78 | -11.8161925602 | 31.99 | 48.0171 | 19.34 | 162997 | 31.77518247 | CS |
| 260 | 11.36 | 67.4183976261 | 16.85 | 48.0171 | 8.61 | 153695 | 27.28423258 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 28.21 | 0.88 | 3.22 | 27.8 | 28.3 | 27.45 | 94456 |
| 1735860900 | 27.33 | 0.25 | 0.92 | 27.34 | 27.88 | 27.085 | 107235 |
| 1735688100 | 27.08 | -0.42 | -1.53 | 27.55 | 27.77 | 26.94 | 239857 |
| 1735601700 | 27.5 | -0.39 | -1.40 | 27.59 | 27.83 | 27.1 | 121852 |
| 1735342500 | 27.89 | -0.87 | -3.03 | 28.5481 | 28.5481 | 27.52 | 125787 |
| 1735256100 | 28.76 | 0.15 | 0.52 | 28.48 | 28.89 | 28.12 | 99901 |
| 1735077840 | 28.61 | 0.06 | 0.21 | 28.7 | 28.76 | 28.3 | 38262 |
| 1734996900 | 28.55 | 0.5 | 1.78 | 28.31 | 28.72 | 28.29 | 100608 |
| 1734737700 | 28.05 | -0.41 | -1.44 | 28.29 | 28.62 | 27.91 | 340028 |
| 1734651300 | 28.46 | -0.72 | -2.47 | 29.355 | 29.515 | 28.29 | 204435 |
| 1734564900 | 29.18 | -1.26 | -4.14 | 30.7835 | 31.82 | 28.62 | 350418 |
| 1734478500 | 30.44 | -0.3 | -0.98 | 30.46 | 31.28 | 30.15 | 163894 |
| 1734392100 | 30.74 | 0.56 | 1.86 | 30.12 | 30.94 | 29.94 | 176672 |
| 1734132900 | 30.18 | -0.2 | -0.66 | 30.49 | 30.84 | 29.9 | 95554 |
| 1734046500 | 30.38 | -0.3 | -0.98 | 30.21 | 30.57 | 30.04 | 100587 |
| 1733960100 | 30.68 | 0.47 | 1.56 | 30.605 | 30.95 | 30.3 | 110707 |
| 1733873700 | 30.21 | -0.64 | -2.07 | 30.675 | 30.72 | 30.055 | 113475 |
| 1733787300 | 30.85 | 0.63 | 2.08 | 30.54 | 31.6 | 30.54 | 115296 |
| 1733528100 | 30.22 | 0.03 | 0.10 | 30.25 | 30.44 | 30.09 | 92614 |
| 1733441700 | 30.19 | -1.68 | -5.27 | 31.69 | 31.69 | 30.1 | 115682 |
| 1733355300 | 31.87 | 0.29 | 0.92 | 31.98 | 32.3738 | 31.74 | 134290 |
| 1733268900 | 31.58 | -0.39 | -1.22 | 31.73 | 31.84 | 31.37 | 155521 |
| 1733182500 | 31.97 | 0.37 | 1.17 | 31.39 | 32.15 | 31.39 | 195415 |
| 1732917840 | 31.6 | 1.11 | 3.64 | 31.07 | 31.64 | 31.0666 | 132505 |
| 1732750500 | 30.49 | -0.19 | -0.62 | 30.77 | 30.895 | 30.02 | 109153 |
| 1732664100 | 30.68 | -0.62 | -1.98 | 31.28 | 31.28 | 30.25 | 167023 |
| 1732577700 | 31.3 | 0.19 | 0.61 | 31.6 | 31.86 | 31.2 | 189095 |
| 1732318500 | 31.11 | 0.32 | 1.04 | 30.72 | 31.26 | 30.68 | 155219 |
| 1732232100 | 30.79 | 0.58 | 1.92 | 30.57 | 31.23 | 30.15 | 188795 |
| 1732145700 | 30.21 | 0.11 | 0.37 | 29.98 | 30.2367 | 29.43 | 87107 |
| 1732059300 | 30.1 | 0.09 | 0.30 | 29.755 | 30.18 | 29.55 | 120250 |
| 1731972900 | 30.01 | 0.03 | 0.10 | 30.15 | 30.56 | 29.8718 | 114353 |
| 1731713700 | 29.98 | -1.11 | -3.57 | 30.585 | 30.585 | 29.94 | 271348 |
| 1731627300 | 31.09 | -0.78 | -2.45 | 32.174999 | 32.38 | 30.915 | 369528 |
| 1731540900 | 31.87 | -0.96 | -2.92 | 32.939999 | 33.1 | 31.81 | 191983 |
| 1731454500 | 32.83 | -0.43 | -1.29 | 32.89 | 33.36 | 32.284999 | 305344 |
| 1731368100 | 33.259999 | 0.1 | 0.30 | 33.27 | 33.5 | 32 | 176446 |
| 1731108900 | 33.159999 | 1.04 | 3.24 | 30 | 33.299999 | 29.9 | 338083 |
| 1731022500 | 32.119999 | 0.75 | 2.39 | 31.92 | 32.38 | 31.72 | 187248 |
| 1730936100 | 31.37 | 1.88 | 6.38 | 30.5473 | 31.64 | 30.5473 | 220027 |
| 1730849700 | 29.49 | 0.8 | 2.79 | 28.92 | 29.57 | 28.92 | 124230 |
| 1730763300 | 28.69 | -0.07 | -0.24 | 28.6 | 29.01 | 28.36 | 90641 |
| 1730500500 | 28.76 | 0.44 | 1.55 | 28.37 | 29.01 | 28.37 | 105719 |
| 1730414100 | 28.32 | -1.27 | -4.29 | 29.24 | 29.25 | 28.32 | 100724 |
| 1730327700 | 29.59 | -0.55 | -1.82 | 29.69 | 30.2195 | 29.52 | 77096 |
| 1730241300 | 30.14 | 0.69 | 2.34 | 29.28 | 30.17 | 29.28 | 105121 |
| 1730154900 | 29.45 | 0.49 | 1.69 | 29.23 | 29.5 | 29.1099 | 107479 |
| 1729895700 | 28.96 | 0.09 | 0.31 | 29.13 | 29.57 | 28.805 | 124774 |
| 1729809300 | 28.87 | 0.43 | 1.51 | 28.93 | 28.94 | 28.39 | 148257 |
| 1729722900 | 28.44 | -0.84 | -2.87 | 29.12 | 29.2 | 28.31 | 123739 |
| 1729636500 | 29.28 | -0.21 | -0.71 | 29.51 | 29.5463 | 29.13 | 88479 |
| 1729550100 | 29.49 | -0.27 | -0.91 | 29.61 | 29.8 | 29.4 | 115964 |
| 1729290900 | 29.76 | -0.17 | -0.57 | 30.21 | 30.29 | 29.71 | 131416 |
| 1729204500 | 29.93 | 0.47 | 1.60 | 29.99 | 30.33 | 29.695 | 125900 |
| 1729118100 | 29.46 | -0.14 | -0.47 | 29.9 | 29.9 | 29.35 | 151698 |
| 1729031700 | 29.6 | -1.7 | -5.43 | 31.15 | 31.375 | 29.46 | 146878 |
| 1728945300 | 31.3 | 0.24 | 0.77 | 31.12 | 31.595 | 31.005 | 75054 |
| 1728686100 | 31.06 | 0.66 | 2.17 | 30.31 | 31.27 | 30.31 | 99942 |
| 1728599700 | 30.4 | -0.27 | -0.88 | 30.11 | 30.4777 | 29.6 | 118703 |
| 1728513300 | 30.67 | 0.26 | 0.85 | 30.44 | 31.26 | 30.395 | 68403 |
| 1728426900 | 30.41 | 0.02 | 0.07 | 30.29 | 30.685 | 30.07 | 69805 |
| 1728340500 | 30.39 | -0.07 | -0.23 | 30.16 | 30.5663 | 30.115 | 201576 |
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
