Premium
Progress Software Corporation (PRGS)
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 | 2.858 | 9.79706567942 | 29.172 | 32.43 | 27.23 | 770271 | 29.04496157 | CS |
| 4 | 1.03 | 3.32258064516 | 31 | 35.38 | 27.23 | 707322 | 31.2117987 | CS |
| 12 | 6.18 | 23.9071566731 | 25.85 | 35.38 | 25.66 | 784693 | 29.41608516 | CS |
| 26 | -10.7 | -25.0409548327 | 42.73 | 47.25 | 23.82 | 932174 | 34.27494824 | CS |
| 52 | -31.65 | -49.7016331658 | 63.68 | 65.5 | 23.82 | 903627 | 40.29024174 | CS |
| 156 | -23.14 | -41.94308501 | 55.17 | 70.555 | 23.82 | 623575 | 49.10122249 | CS |
| 260 | -15.26 | -32.2689786424 | 47.29 | 70.555 | 23.82 | 499600 | 49.26453501 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 29.81 | -0.15 | -0.50 | 29.78 | 30.2133 | 29 | 961600 |
| 1782340500 | 29.96 | 1.12 | 3.88 | 29 | 30.36 | 28.34 | 684716 |
| 1782254100 | 28.84 | 1.18 | 4.27 | 28.19 | 28.91 | 28 | 529573 |
| 1782167700 | 27.66 | -2.02 | -6.81 | 29.172 | 30.47 | 27.23 | 905195 |
| 1781822100 | 29.68 | -0.4 | -1.33 | 30.03 | 30.27 | 29.05 | 1203446 |
| 1781735700 | 30.08 | -1.3 | -4.14 | 31.16 | 31.8 | 29.8 | 810324 |
| 1781649300 | 31.38 | 0.37 | 1.19 | 31.19 | 32.24 | 30.81 | 430407 |
| 1781562900 | 31.01 | -0.46 | -1.46 | 31.41 | 31.95 | 30.91 | 445561 |
| 1781303700 | 31.47 | -0.12 | -0.38 | 31.54 | 31.98 | 30.87 | 316047 |
| 1781217300 | 31.59 | -0.23 | -0.72 | 31.29 | 31.83 | 30.54 | 364098 |
| 1781130900 | 31.82 | 0.4 | 1.27 | 30.96 | 32.439999 | 30.75 | 591642 |
| 1781044500 | 31.42 | 0.26 | 0.83 | 31.16 | 31.57 | 30.27 | 498152 |
| 1780958100 | 31.16 | -0.2 | -0.64 | 30.95 | 31.5699 | 30.81 | 598286 |
| 1780698900 | 31.36 | -0.19 | -0.60 | 31.9 | 32.34 | 30.99 | 532754 |
| 1780612500 | 31.55 | -0.41 | -1.28 | 32.96 | 32.99 | 31.35 | 1230823 |
| 1780526100 | 31.96 | -2.09 | -6.14 | 33.4 | 33.53 | 31.855 | 530262 |
| 1780439700 | 34.05 | -1.27 | -3.60 | 34 | 34.35 | 33.18 | 548790 |
| 1780353300 | 35.32 | 2.49 | 7.58 | 33.65 | 35.38 | 33.1 | 1074785 |
| 1780094100 | 32.83 | 2.29 | 7.50 | 31 | 33.07 | 30.56 | 1191267 |
| 1780007700 | 30.54 | 0.8 | 2.69 | 29.78 | 30.8 | 29.45 | 424783 |
| 1779921300 | 29.74 | 0.25 | 0.85 | 29.23 | 30.08 | 29.23 | 476221 |
| 1779834900 | 29.49 | -0.29 | -0.97 | 29.59 | 29.88 | 29.11 | 461030 |
| 1779489300 | 29.78 | 0.86 | 2.97 | 29.15 | 30.065 | 29.09 | 378223 |
| 1779402900 | 28.92 | -0.29 | -0.99 | 28.34 | 29.23 | 28.14 | 511444 |
| 1779316500 | 29.21 | 0.22 | 0.76 | 28.4 | 29.235 | 27.5 | 742359 |
| 1779230100 | 28.99 | -0.2 | -0.69 | 29.76 | 30.16 | 28.69 | 477239 |
| 1779143700 | 29.19 | 1.38 | 4.96 | 27.69 | 29.34 | 27.59 | 798228 |
| 1778884500 | 27.81 | 1.01 | 3.77 | 27.16 | 27.96 | 27.01 | 595156 |
| 1778798100 | 26.8 | 0.43 | 1.63 | 26.46 | 27.1 | 25.99 | 599755 |
| 1778711700 | 26.37 | -0.8 | -2.94 | 26.3 | 26.6772 | 25.955 | 577439 |
| 1778625300 | 27.17 | -1.2 | -4.23 | 28.42 | 29 | 27.15 | 633354 |
| 1778538900 | 28.37 | -1.5 | -5.02 | 29.4 | 29.87 | 27.83 | 528565 |
| 1778279700 | 29.87 | 0.5 | 1.70 | 29.08 | 29.95 | 28.19 | 419918 |
| 1778193300 | 29.37 | 1.19 | 4.22 | 28.38 | 29.8889 | 28.2 | 680632 |
| 1778106900 | 28.18 | -0.88 | -3.03 | 28.64 | 28.65 | 27.67 | 540612 |
| 1778020500 | 29.06 | -0.27 | -0.92 | 29.26 | 29.28 | 28.435 | 484094 |
| 1777934100 | 29.33 | 0.38 | 1.31 | 28.78 | 29.99 | 28.78 | 594192 |
| 1777674900 | 28.95 | 1.1 | 3.95 | 28.73 | 29.06 | 27.89 | 689345 |
| 1777588500 | 27.85 | 0.59 | 2.16 | 27 | 28.05 | 26.41 | 814953 |
| 1777502100 | 27.26 | -0.51 | -1.84 | 27.49 | 28 | 27.095 | 855977 |
| 1777415700 | 27.77 | 0.37 | 1.35 | 27.97 | 28.55 | 27.51 | 840458 |
| 1777329300 | 27.4 | 0.17 | 0.62 | 27.11 | 27.915 | 26.89 | 1610142 |
| 1777070100 | 27.23 | -0.23 | -0.84 | 27.55 | 27.86 | 26.82 | 1627824 |
| 1776983700 | 27.46 | -2.91 | -9.58 | 29.75 | 29.85 | 26.99 | 877489 |
| 1776897300 | 30.37 | 0.3 | 1.00 | 30.32 | 30.77 | 29.93 | 565331 |
| 1776810900 | 30.07 | -1.25 | -3.99 | 31.34 | 31.895 | 29.96 | 585417 |
| 1776724500 | 31.32 | 0.39 | 1.26 | 30.84 | 32.2327 | 30.79 | 1086829 |
| 1776465300 | 30.93 | 1.11 | 3.72 | 30.97 | 31.31 | 30.22 | 1665457 |
| 1776378900 | 29.82 | 0.25 | 0.85 | 29.9 | 30.45 | 29.165 | 1424383 |
| 1776292500 | 29.57 | 1.39 | 4.93 | 28.5 | 29.74 | 28.26 | 624936 |
| 1776206100 | 28.18 | 0.45 | 1.62 | 27.84 | 28.69 | 27.51 | 700110 |
| 1776119700 | 27.73 | 1.08 | 4.05 | 26.45 | 27.87 | 26.45 | 800918 |
| 1775860500 | 26.65 | -0.77 | -2.81 | 27.395 | 27.627 | 26.54 | 795010 |
| 1775774100 | 27.42 | -1.33 | -4.63 | 28.16 | 28.225 | 26.935 | 1170761 |
| 1775687700 | 28.75 | -0.27 | -0.93 | 29.51 | 29.912 | 28.25 | 1214855 |
| 1775601300 | 29.02 | 0.62 | 2.18 | 28.4 | 29.2 | 28.07 | 1671879 |
| 1775514900 | 28.4 | 2.64 | 10.25 | 25.85 | 28.53 | 25.66 | 1739595 |
| 1775169300 | 25.76 | 0.67 | 2.67 | 24.91 | 26.09 | 24.16 | 1805692 |
| 1775082900 | 25.09 | -0.56 | -2.18 | 25.85 | 26.105 | 23.82 | 1765911 |
| 1774996500 | 25.65 | -2.62 | -9.27 | 28.89 | 29.36 | 24.72 | 2508359 |
| 1774910100 | 28.27 | 0.6 | 2.17 | 27.67 | 28.83 | 27.65 | 1607600 |
| 1774650900 | 27.67 | -1.5 | -5.14 | 28.69 | 28.8 | 27.51 | 872685 |
| 1774564500 | 29.17 | 1.84 | 6.73 | 27.1 | 29.18 | 26.89 | 1266069 |
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.
