Premium
PubMatic Inc (PUBM)
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 | -0.78 | -5.27740189445 | 14.78 | 14.97 | 13.77 | 334683 | 14.13619608 | CS |
| 4 | -2.25 | -13.8461538462 | 16.25 | 16.5 | 13.77 | 284246 | 14.92287138 | CS |
| 12 | -1.24 | -8.13648293963 | 15.24 | 17.25 | 13.77 | 357488 | 15.63221241 | CS |
| 26 | -6.39 | -31.3388916135 | 20.39 | 22.99 | 13.18 | 429802 | 15.71518859 | CS |
| 52 | -0.67 | -4.56714383095 | 14.67 | 25.362 | 13.18 | 444020 | 18.22826496 | CS |
| 156 | -11.54 | -45.1840250587 | 25.54 | 31.85 | 10.92 | 549388 | 18.41810341 | CS |
| 260 | -13.45 | -48.9981785064 | 27.45 | 76.9581 | 10.92 | 695455 | 25.6930284 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 14 | 0.1 | 0.72 | 14.02 | 14.15 | 13.77 | 318782 |
| 1736811300 | 13.9 | -0.2 | -1.38 | 13.88 | 14.05 | 13.8 | 335314 |
| 1736552100 | 14.095 | -0.65 | -4.38 | 14.27 | 14.29 | 13.8 | 435995 |
| 1736379300 | 14.74 | -0.1 | -0.67 | 14.74 | 14.97 | 14.597 | 230523 |
| 1736292900 | 14.84 | -0.49 | -3.20 | 15.35 | 15.42 | 14.69 | 273258 |
| 1736206500 | 15.33 | 0 | 0.00 | 15.19 | 15.62 | 15.19 | 279188 |
| 1735947300 | 15.33 | 0.5 | 3.37 | 14.925 | 15.38 | 14.86 | 262024 |
| 1735860900 | 14.83 | 0.14 | 0.95 | 14.865 | 15.08 | 14.64 | 258496 |
| 1735688100 | 14.69 | -0.25 | -1.67 | 15.07 | 15.08 | 14.68 | 204451 |
| 1735601700 | 14.94 | -0.16 | -1.06 | 14.845 | 15.04 | 14.72 | 227791 |
| 1735342500 | 15.1 | -0.33 | -2.14 | 15.34 | 15.45 | 14.95 | 253950 |
| 1735256100 | 15.43 | 0.06 | 0.39 | 15.26 | 15.48 | 15.14 | 186680 |
| 1735077840 | 15.37 | 0.11 | 0.72 | 15.3 | 15.4 | 15.1376 | 98224 |
| 1734996900 | 15.26 | -0.18 | -1.17 | 15.43 | 15.545 | 15.22 | 217228 |
| 1734737700 | 15.44 | 0.04 | 0.26 | 15.29 | 15.8056 | 15.29 | 469031 |
| 1734651300 | 15.4 | -0.19 | -1.22 | 15.9 | 15.951 | 15.26 | 286693 |
| 1734564900 | 15.59 | -0.68 | -4.18 | 16.28 | 16.5 | 15.33 | 359096 |
| 1734478500 | 16.27 | -0.24 | -1.45 | 16.39 | 16.57 | 16.149999 | 265737 |
| 1734392100 | 16.51 | 0.21 | 1.29 | 16.41 | 16.6832 | 16.1 | 334284 |
| 1734132900 | 16.3 | -0.23 | -1.39 | 16.489999 | 16.69 | 16.12 | 340870 |
| 1734046500 | 16.53 | -0.26 | -1.55 | 16.7 | 17.1 | 16.36 | 267215 |
| 1733960100 | 16.79 | 0.1 | 0.60 | 16.845 | 16.97 | 16.64 | 350169 |
| 1733873700 | 16.69 | 0.16 | 0.97 | 16.4433 | 16.81 | 16.4433 | 239444 |
| 1733787300 | 16.53 | -0.28 | -1.67 | 16.81 | 16.96 | 16.46 | 214477 |
| 1733528100 | 16.81 | 0.71 | 4.41 | 16.225 | 17.05 | 16.17 | 314049 |
| 1733441700 | 16.1 | -0.84 | -4.96 | 16.92 | 17.005 | 15.93 | 313894 |
| 1733355300 | 16.94 | 0.26 | 1.56 | 16.89 | 17.17 | 16.754999 | 304717 |
| 1733268900 | 16.68 | -0.15 | -0.89 | 16.68 | 16.71 | 16.399999 | 274187 |
| 1733182500 | 16.83 | 0.88 | 5.52 | 15.89 | 16.985 | 15.8 | 534904 |
| 1732917840 | 15.95 | 0.12 | 0.76 | 15.85 | 16.105 | 15.78 | 149540 |
| 1732750500 | 15.83 | 0.04 | 0.25 | 15.89 | 16.04 | 15.7 | 190769 |
| 1732664100 | 15.79 | -0.08 | -0.50 | 15.88 | 15.9409 | 15.65 | 301558 |
| 1732577700 | 15.87 | -0.31 | -1.92 | 16.27 | 16.489999 | 15.85 | 432879 |
| 1732318500 | 16.18 | -0.02 | -0.12 | 16.129999 | 16.43 | 15.98 | 326537 |
| 1732232100 | 16.2 | 0.95 | 6.23 | 15.28 | 16.25 | 15.1 | 614680 |
| 1732145700 | 15.25 | -0.24 | -1.55 | 15.39 | 15.44 | 15.01 | 431030 |
| 1732059300 | 15.49 | 0.81 | 5.52 | 14.69 | 15.99 | 14.67 | 1201670 |
| 1731972900 | 14.68 | -0.2 | -1.34 | 14.775 | 14.81 | 14.42 | 484857 |
| 1731713700 | 14.88 | -0.75 | -4.80 | 15.53 | 15.53 | 14.805 | 419624 |
| 1731627300 | 15.63 | -0.63 | -3.87 | 16.149999 | 16.225 | 15.36 | 486573 |
| 1731540900 | 16.26 | -0.17 | -1.03 | 17.74 | 17.25 | 15.2347 | 1078245 |
| 1731454500 | 16.43 | 0.06 | 0.37 | 16.21 | 16.489999 | 16.0652 | 701181 |
| 1731368100 | 16.37 | 0.76 | 4.87 | 15.79 | 16.41 | 15.79 | 468135 |
| 1731108900 | 15.61 | -0.47 | -2.92 | 15.95 | 16 | 15.5 | 546529 |
| 1731022500 | 16.079999 | 0.24 | 1.52 | 15.94 | 16.129999 | 15.8389 | 445744 |
| 1730936100 | 15.84 | 1 | 6.74 | 15.62 | 15.87 | 15.36 | 405198 |
| 1730849700 | 14.84 | 0.49 | 3.41 | 14.39 | 14.89 | 14.39 | 226218 |
| 1730763300 | 14.35 | -0.27 | -1.85 | 14.5 | 14.65 | 14.29 | 290794 |
| 1730500500 | 14.62 | -0.09 | -0.58 | 14.92 | 14.92 | 14.565 | 234975 |
| 1730414100 | 14.705 | -0.52 | -3.38 | 15.11 | 15.12 | 14.55 | 332155 |
| 1730327700 | 15.22 | 0.01 | 0.07 | 15.18 | 15.7 | 15.18 | 279912 |
| 1730241300 | 15.21 | -0.01 | -0.07 | 15.02 | 15.23 | 15 | 251850 |
| 1730154900 | 15.22 | 0.43 | 2.91 | 14.98 | 15.28 | 14.98 | 194752 |
| 1729895700 | 14.79 | -0.05 | -0.34 | 14.95 | 15.2199 | 14.6605 | 228465 |
| 1729809300 | 14.84 | -0.13 | -0.87 | 14.9122 | 15.2 | 14.755 | 209557 |
| 1729722900 | 14.97 | -0.33 | -2.16 | 15.24 | 15.3 | 14.765 | 292449 |
| 1729636500 | 15.3 | 0.05 | 0.33 | 15.16 | 15.36 | 15.1562 | 248479 |
| 1729550100 | 15.25 | -0.04 | -0.26 | 15.23 | 15.55 | 15.16 | 281903 |
| 1729290900 | 15.29 | -0.01 | -0.07 | 15.42 | 15.5399 | 15.23 | 249413 |
| 1729204500 | 15.3 | 0.28 | 1.86 | 15.02 | 15.39 | 14.9675 | 314912 |
| 1729118100 | 15.02 | -0.27 | -1.77 | 15.37 | 15.4499 | 14.9939 | 264178 |
| 1729031700 | 15.29 | 0.16 | 1.06 | 15.12 | 15.5 | 15.09 | 282456 |
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
