Premium
Progress Software Corporation (PRGS)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.095 | -4.45483987046 | 69.475 | 69.88 | 65.87 | 430082 | 67.32395981 | CS |
| 4 | -2.695 | -3.90155627941 | 69.075 | 70.555 | 65.87 | 432601 | 68.49466082 | CS |
| 12 | 0.48 | 0.728376327769 | 65.9 | 70.555 | 63.78 | 456435 | 66.8887147 | CS |
| 26 | 17.57 | 35.9967219832 | 48.81 | 70.555 | 48 | 471663 | 61.55586345 | CS |
| 52 | 10.72 | 19.2597915918 | 55.66 | 70.555 | 48 | 485682 | 57.15254591 | CS |
| 156 | 20.21 | 43.7730127789 | 46.17 | 70.555 | 40.3262 | 370102 | 54.01162312 | CS |
| 260 | 24.73 | 59.3757503001 | 41.65 | 70.555 | 28.09 | 363110 | 49.3658802 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 66.379999 | 0.46 | 0.70 | 65.65 | 67.47 | 65.65 | 2544424 |
| 1734651300 | 65.92 | -0.3 | -0.45 | 66.739999 | 67.3399 | 65.87 | 726106 |
| 1734564900 | 66.22 | -2.64 | -3.83 | 69 | 69.7904 | 65.95 | 491470 |
| 1734478500 | 68.86 | -0.25 | -0.36 | 69.1 | 69.5336 | 68.545 | 365841 |
| 1734392100 | 69.11 | 0.21 | 0.30 | 68.51 | 69.88 | 68.35 | 423470 |
| 1734132900 | 68.9 | -0.73 | -1.05 | 69.33 | 69.69 | 68.505 | 160470 |
| 1734046500 | 69.63 | 0.38 | 0.55 | 69.05 | 69.7 | 68.7019 | 200255 |
| 1733960100 | 69.25 | 0.67 | 0.98 | 69.17 | 69.75 | 68.385 | 536219 |
| 1733873700 | 68.58 | -0.13 | -0.19 | 68.5 | 68.84 | 68.13 | 343080 |
| 1733787300 | 68.71 | -0.24 | -0.35 | 68.74 | 69.41 | 68.3 | 298372 |
| 1733528100 | 68.95 | 0.3 | 0.44 | 69.15 | 69.5855 | 68.63 | 490100 |
| 1733441700 | 68.65 | -1.12 | -1.61 | 69.62 | 69.62 | 68.445 | 614694 |
| 1733355300 | 69.77 | 1.1 | 1.60 | 69.05 | 70.28 | 68.82 | 527930 |
| 1733268900 | 68.67 | 0.36 | 0.53 | 68.12 | 68.73 | 67.5901 | 524809 |
| 1733182500 | 68.31 | -0.1 | -0.15 | 68.01 | 68.61 | 67.42 | 552907 |
| 1732917840 | 68.41 | 0.85 | 1.26 | 67.55 | 68.72 | 67.33 | 331249 |
| 1732750500 | 67.56 | -2.08 | -2.99 | 69.95 | 70.22 | 67.46 | 497375 |
| 1732664100 | 69.64 | -0.25 | -0.36 | 69.62 | 70.06 | 69.01 | 414807 |
| 1732577700 | 69.89 | 0.64 | 0.92 | 70 | 70.555 | 69.65 | 403394 |
| 1732318500 | 69.25 | 0.52 | 0.76 | 69.03 | 69.39 | 68.545 | 396268 |
| 1732232100 | 68.73 | 1.62 | 2.41 | 67.51 | 69.62 | 67.51 | 421807 |
| 1732145700 | 67.11 | 1.32 | 2.01 | 66.069999 | 67.175 | 65.319999 | 1112648 |
| 1732059300 | 65.79 | -0.37 | -0.56 | 65.629999 | 66.14 | 65.629999 | 231258 |
| 1731972900 | 66.16 | -0.35 | -0.53 | 66.489999 | 66.7 | 65 | 201439 |
| 1731713700 | 66.51 | -0.74 | -1.10 | 67.15 | 67.17 | 65.86 | 292267 |
| 1731627300 | 67.25 | -0.81 | -1.19 | 68.25 | 68.63 | 67.19 | 247291 |
| 1731540900 | 68.06 | -0.47 | -0.69 | 68.87 | 68.9526 | 68 | 297422 |
| 1731454500 | 68.53 | 0.25 | 0.37 | 68.34 | 68.95 | 67.9601 | 342484 |
| 1731368100 | 68.28 | 0.69 | 1.02 | 67.89 | 68.5 | 67.52 | 413167 |
| 1731108900 | 67.59 | 0.18 | 0.27 | 67.73 | 68.3 | 66.72 | 335495 |
| 1731022500 | 67.41 | -0.39 | -0.58 | 67.67 | 68.09 | 66.83 | 462287 |
| 1730936100 | 67.8 | 3.03 | 4.68 | 66.31 | 67.88 | 65.535 | 630015 |
| 1730849700 | 64.769999 | 0.83 | 1.30 | 64.019999 | 64.98 | 64.019999 | 296751 |
| 1730763300 | 63.94 | -0.41 | -0.64 | 63.97 | 64.51 | 63.78 | 437784 |
| 1730500500 | 64.349999 | 0.26 | 0.41 | 64.15 | 64.739999 | 63.92 | 260996 |
| 1730414100 | 64.09 | -0.59 | -0.91 | 64.629999 | 64.89 | 64.069999 | 464536 |
| 1730327700 | 64.68 | -0.45 | -0.69 | 65.15 | 65.33 | 64.495 | 547536 |
| 1730241300 | 65.129999 | 0.43 | 0.66 | 64.319999 | 65.22 | 64.319999 | 289382 |
| 1730154900 | 64.7 | -0.2 | -0.31 | 65.37 | 65.37 | 64.66 | 468382 |
| 1729895700 | 64.9 | -0.22 | -0.34 | 65.41 | 65.54 | 64.39 | 416427 |
| 1729809300 | 65.12 | 0.25 | 0.39 | 65.08 | 65.269999 | 64.7 | 297579 |
| 1729722900 | 64.87 | -0.54 | -0.83 | 65.099999 | 65.48 | 64.68 | 300058 |
| 1729636500 | 65.41 | 0.03 | 0.05 | 65.43 | 65.94 | 65.2 | 368171 |
| 1729550100 | 65.379999 | -0.53 | -0.80 | 66.16 | 66.16 | 65.319999 | 428992 |
| 1729290900 | 65.91 | -0.42 | -0.63 | 66.5 | 66.73 | 65.67 | 274269 |
| 1729204500 | 66.33 | -0.92 | -1.37 | 67.12 | 67.13 | 65.94 | 355950 |
| 1729118100 | 67.25 | 0.63 | 0.95 | 66.9 | 67.895 | 66.5 | 658897 |
| 1729031700 | 66.62 | 0.37 | 0.56 | 66.349999 | 67.12 | 66.319999 | 509272 |
| 1728945300 | 66.25 | 0.9 | 1.38 | 65.349999 | 66.3 | 65.135 | 756413 |
| 1728686100 | 65.349999 | 0.13 | 0.20 | 65.319999 | 65.83 | 65.209999 | 428246 |
| 1728599700 | 65.22 | -1.53 | -2.29 | 66.239999 | 66.525 | 65.18 | 732957 |
| 1728513300 | 66.75 | 0.73 | 1.11 | 66.22 | 66.989999 | 66 | 420021 |
| 1728426900 | 66.019999 | 0.18 | 0.27 | 66.019999 | 66.26 | 65.519999 | 396288 |
| 1728340500 | 65.84 | -0.45 | -0.68 | 65.879999 | 66.65 | 65.59 | 380148 |
| 1728081300 | 66.29 | 1.48 | 2.28 | 65.39 | 66.36 | 64.67 | 386461 |
| 1727994900 | 64.81 | -0.61 | -0.93 | 65.06 | 65.735 | 64.53 | 601524 |
| 1727908500 | 65.42 | -0.38 | -0.58 | 65.25 | 66.16 | 64.55 | 609758 |
| 1727822100 | 65.8 | -1.57 | -2.33 | 67.48 | 67.49 | 65.62 | 845255 |
| 1727735700 | 67.37 | 1.07 | 1.61 | 66.01 | 67.4 | 65.971999 | 1131266 |
| 1727476500 | 66.3 | 0.46 | 0.70 | 65.9 | 66.519999 | 65.2 | 854127 |
| 1727390100 | 65.84 | 1.92 | 3.00 | 64.39 | 66.064899 | 64.319999 | 1812839 |
| 1727303700 | 63.92 | 6.77 | 11.85 | 61.16 | 65.8387 | 59.88 | 4427007 |
| 1727217300 | 57.15 | 0.27 | 0.47 | 56.97 | 57.54 | 56.23 | 985056 |
| 1727130900 | 56.88 | -0.71 | -1.23 | 57.93 | 58.35 | 56.81 | 809805 |
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
