Premium
PDF Solutions Inc (PDFS)
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 | 7.245 | 15.038920602 | 48.175 | 58.14 | 47.76 | 778306 | 54.06259036 | CS |
| 4 | 3.43 | 6.59742258127 | 51.99 | 58.14 | 41.04 | 1073020 | 48.35075686 | CS |
| 12 | 23.26 | 72.3258706468 | 32.16 | 58.14 | 30.7 | 657330 | 44.74037975 | CS |
| 26 | 25.42 | 84.7333333333 | 30 | 58.14 | 26.585 | 467142 | 40.33377841 | CS |
| 52 | 36.02 | 185.670103093 | 19.4 | 58.14 | 18.12 | 375792 | 33.87058547 | CS |
| 156 | 12.21 | 28.2573478361 | 43.21 | 58.14 | 15.9086 | 251476 | 31.89970701 | CS |
| 260 | 37.42 | 207.888888889 | 18 | 58.14 | 15.9086 | 205722 | 31.02293297 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775169300 | 34.71 | 1.31 | 3.92 | 32.2 | 34.76 | 31.93 | 338021 |
| 1775082900 | 33.4 | 0.69 | 2.11 | 33.45 | 34.53 | 32.8925 | 285768 |
| 1774996500 | 32.71 | 1.83 | 5.93 | 31.5 | 32.814999 | 31.33 | 186865 |
| 1774910100 | 30.88 | -2.58 | -7.71 | 33.73 | 33.92 | 30.7 | 311294 |
| 1774650900 | 33.46 | -0.96 | -2.79 | 33.9 | 35.25 | 33.22 | 916110 |
| 1774564500 | 34.42 | -0.45 | -1.29 | 34.24 | 34.87 | 33.66 | 611979 |
| 1774478100 | 34.87 | 0.34 | 0.98 | 35.19 | 35.34 | 34.08 | 282877 |
| 1774391700 | 34.53 | 0.61 | 1.80 | 33.47 | 35 | 33.31 | 223493 |
| 1774305300 | 33.92 | 1.16 | 3.54 | 33.479999 | 34.9343 | 33.32 | 302199 |
| 1774046100 | 32.759999 | -1.22 | -3.59 | 34.06 | 34.28 | 32.08 | 209616 |
| 1773959700 | 33.98 | 0.44 | 1.31 | 32.67 | 34.471 | 32.22 | 313744 |
| 1773873300 | 33.54 | 0.4 | 1.21 | 33.2 | 34.168 | 32.965 | 296376 |
| 1773786900 | 33.14 | 0.13 | 0.39 | 33.21 | 33.84 | 32.799999 | 216157 |
| 1773700500 | 33.009999 | 1.24 | 3.90 | 32.159999 | 33.22 | 32.159999 | 233756 |
| 1773441300 | 31.77 | -0.2 | -0.63 | 32.33 | 32.95 | 31.31 | 251188 |
| 1773354900 | 31.97 | -1.47 | -4.40 | 32.799999 | 33.5 | 31.85 | 265200 |
| 1773268500 | 33.439999 | 0.19 | 0.57 | 33.25 | 34.17 | 33.119999 | 206908 |
| 1773182100 | 33.25 | 0.7 | 2.15 | 32.49 | 33.81 | 32.47 | 324293 |
| 1773095700 | 32.549999 | 1.27 | 4.06 | 30.3 | 32.79 | 30.175 | 296908 |
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.
