Premium
Progress Software Corporation (PRGS)
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 | 0.01 | 0.0179856115108 | 55.6 | 56.17 | 53.6503 | 609509 | 54.68064407 | CS |
| 4 | -1.98 | -3.43809689182 | 57.59 | 59.17 | 53.6503 | 650624 | 56.33551463 | CS |
| 12 | -13.44 | -19.4641564084 | 69.05 | 69.88 | 52.8442 | 690211 | 59.48420637 | CS |
| 26 | -2.24 | -3.87208297321 | 57.85 | 70.555 | 52.8442 | 613808 | 62.1702349 | CS |
| 52 | 2.91 | 5.52182163188 | 52.7 | 70.555 | 48 | 530107 | 58.12365056 | CS |
| 156 | 11.32 | 25.5588168887 | 44.29 | 70.555 | 40.3262 | 395279 | 55.14291772 | CS |
| 260 | 21.76 | 64.2836041359 | 33.85 | 70.555 | 28.09 | 377979 | 50.31716841 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 55.61 | -0.29 | -0.52 | 55.25 | 56.07 | 54.91 | 523093 |
| 1741217700 | 55.9 | 0.92 | 1.67 | 54.995 | 56.17 | 54.995 | 487627 |
| 1741131300 | 54.98 | 0.94 | 1.74 | 53.775 | 55.31 | 53.6503 | 446501 |
| 1741044900 | 54.04 | -0.6 | -1.10 | 54.67 | 54.99 | 53.93 | 797954 |
| 1740785700 | 54.64 | 0.33 | 0.61 | 54.44 | 54.965 | 53.908 | 797845 |
| 1740699300 | 54.31 | -1.22 | -2.20 | 55.6 | 55.72 | 54.28 | 504774 |
| 1740612900 | 55.53 | -1.18 | -2.08 | 56.525 | 56.88 | 55.51 | 652317 |
| 1740526500 | 56.71 | 0.82 | 1.47 | 56.055 | 57.14 | 55.705 | 601458 |
| 1740440100 | 55.89 | 0.79 | 1.43 | 55.5 | 56.19 | 55.11 | 838737 |
| 1740180900 | 55.1 | -1.46 | -2.58 | 56.56 | 56.84 | 55.04 | 570017 |
| 1740094500 | 56.56 | -0.1 | -0.18 | 56.56 | 56.865 | 56.16 | 666992 |
| 1740008100 | 56.66 | -1.06 | -1.84 | 57.15 | 57.215 | 56.49 | 380064 |
| 1739921700 | 57.72 | 0.4 | 0.70 | 57.21 | 57.88 | 57.01 | 858733 |
| 1739576100 | 57.32 | -0.59 | -1.02 | 58.1 | 58.47 | 57.01 | 895617 |
| 1739489700 | 57.91 | 0.82 | 1.44 | 57.36 | 58 | 56.84 | 278365 |
| 1739403300 | 57.09 | -0.34 | -0.58 | 56.46 | 57.64 | 56.46 | 828982 |
| 1739316900 | 57.425 | -0.58 | -0.99 | 57.55 | 57.94 | 57.035 | 749154 |
| 1739230500 | 58 | 0.81 | 1.42 | 57.81 | 59.17 | 57.655 | 597402 |
| 1738971300 | 57.19 | -0.03 | -0.05 | 57.085 | 57.3 | 56.63 | 484371 |
| 1738884900 | 57.22 | -0.41 | -0.71 | 57.59 | 57.635 | 56.81 | 857600 |
| 1738798500 | 57.63 | 0.3 | 0.52 | 57.33 | 57.87 | 57.28 | 533978 |
| 1738712100 | 57.33 | 0.66 | 1.16 | 56.785 | 57.45 | 56.42 | 726406 |
| 1738625700 | 56.67 | -0.66 | -1.15 | 55.98 | 56.755 | 55.2 | 1123831 |
| 1738366500 | 57.33 | 0.33 | 0.58 | 57.23 | 57.93 | 56.52 | 708998 |
| 1738280100 | 57 | 0.7 | 1.24 | 56.54 | 57.35 | 56.54 | 900373 |
| 1738193700 | 56.3 | 0.34 | 0.61 | 55.73 | 56.425 | 55.41 | 1030117 |
| 1738107300 | 55.96 | 1.46 | 2.68 | 54.61 | 56.26 | 54.38 | 1003936 |
| 1738020900 | 54.5 | 1.5 | 2.83 | 53.275 | 55.4 | 53.275 | 1405534 |
| 1737761700 | 53 | -4.26 | -7.44 | 54.33 | 54.595 | 52.8442 | 1281378 |
| 1737675300 | 57.26 | 0 | 0.00 | 57.26 | 57.26 | 57.26 | 0 |
| 1737588900 | 57.26 | -6.26 | -9.86 | 60.85 | 61.34 | 56.32 | 2726121 |
| 1737502500 | 63.52 | 0.58 | 0.92 | 63.75 | 64.11 | 63.21 | 654083 |
| 1737156900 | 62.94 | -0.78 | -1.22 | 64.3 | 64.43 | 62.82 | 473647 |
| 1737070500 | 63.72 | 0.38 | 0.60 | 63.34 | 64.34 | 63.34 | 439553 |
| 1736984100 | 63.34 | 0.85 | 1.36 | 63.2 | 63.43 | 62.425 | 440461 |
| 1736897700 | 62.49 | 0.4 | 0.64 | 62.25 | 63.05 | 62.23 | 499749 |
| 1736811300 | 62.09 | -0.11 | -0.18 | 61.84 | 62.4699 | 61.76 | 384092 |
| 1736552100 | 62.2 | -1.13 | -1.78 | 62.855 | 63.015 | 61.925 | 539103 |
| 1736379300 | 63.33 | -0.82 | -1.28 | 63.71 | 64.159899 | 63.1619 | 296888 |
| 1736292900 | 64.15 | -0.86 | -1.32 | 65.36 | 65.36 | 63.8901 | 678767 |
| 1736206500 | 65.01 | -0.25 | -0.38 | 65.28 | 65.599999 | 64.83 | 327567 |
| 1735947300 | 65.26 | 0.55 | 0.85 | 64.959999 | 65.3 | 64.525 | 304016 |
| 1735860900 | 64.709999 | -0.44 | -0.68 | 65.455 | 65.724999 | 64.51 | 206062 |
| 1735688100 | 65.15 | 0.1 | 0.15 | 65.45 | 65.93 | 64.91 | 291803 |
| 1735601700 | 65.05 | -0.43 | -0.66 | 65.44 | 65.5 | 64.019999 | 278061 |
| 1735342500 | 65.48 | -0.91 | -1.38 | 66.31 | 66.31 | 65.254999 | 210703 |
| 1735256100 | 66.394999 | 0.13 | 0.20 | 65.83 | 66.61 | 65.81 | 346998 |
| 1735077840 | 66.26 | 0.97 | 1.49 | 65.55 | 66.394999 | 65.394999 | 135655 |
| 1734996900 | 65.29 | -1.09 | -1.64 | 66.44 | 66.45 | 65.17 | 1954087 |
| 1734737700 | 66.379999 | 0.46 | 0.70 | 66.209999 | 67.47 | 65.959999 | 2494288 |
| 1734651300 | 65.92 | -0.3 | -0.45 | 66.815 | 67.3399 | 65.87 | 722216 |
| 1734564900 | 66.22 | -2.64 | -3.83 | 69 | 69.7904 | 65.95 | 488659 |
| 1734478500 | 68.86 | -0.25 | -0.36 | 69.1 | 69.5336 | 68.545 | 365794 |
| 1734392100 | 69.11 | 0.21 | 0.30 | 68.54 | 69.88 | 68.35 | 415772 |
| 1734132900 | 68.9 | -0.73 | -1.05 | 69.475 | 69.69 | 68.505 | 157967 |
| 1734046500 | 69.63 | 0.38 | 0.55 | 69.23 | 69.7 | 68.7019 | 196389 |
| 1733960100 | 69.25 | 0.67 | 0.98 | 69.125 | 69.75 | 68.385 | 530242 |
| 1733873700 | 68.58 | -0.13 | -0.19 | 68.42 | 68.84 | 68.13 | 339295 |
| 1733787300 | 68.71 | -0.24 | -0.35 | 68.74 | 69.41 | 68.3 | 287767 |
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
