Premium
Taboola com Ltd (TBLA)
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 | 0.07 | 2.58302583026 | 2.71 | 2.8075 | 2.645 | 1765799 | 2.72793711 | CS |
| 4 | -0.17 | -5.76271186441 | 2.95 | 3.105 | 2.5 | 1972801 | 2.83942455 | CS |
| 12 | -0.79 | -22.1288515406 | 3.57 | 4.01 | 2.5 | 2128606 | 3.00442441 | CS |
| 26 | -0.85 | -23.4159779614 | 3.63 | 4.3 | 2.5 | 1544113 | 3.24115794 | CS |
| 52 | -1.17 | -29.6202531646 | 3.95 | 4.6 | 2.5 | 1205819 | 3.38196346 | CS |
| 156 | -1.74 | -38.4955752212 | 4.52 | 5 | 1.52 | 1248514 | 3.30542435 | CS |
| 260 | -8.26 | -74.8188405797 | 11.04 | 11.44 | 1.52 | 1125077 | 3.85356809 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 2.7799999 | 0.03 | 1.09 | 2.7599999 | 2.83 | 2.74 | 1872293 |
| 1744842900 | 2.75 | -0.01 | -0.36 | 2.73 | 2.8 | 2.725 | 1631525 |
| 1744756500 | 2.7599999 | 0.01 | 0.36 | 2.75 | 2.805 | 2.7393 | 1462284 |
| 1744670100 | 2.75 | 0.04 | 1.48 | 2.7599999 | 2.8075 | 2.71 | 1602857 |
| 1744410900 | 2.71 | 0.02 | 0.74 | 2.71 | 2.73 | 2.65 | 1926186 |
| 1744324500 | 2.69 | -0.08 | -2.89 | 2.71 | 2.74 | 2.645 | 2206142 |
| 1744238100 | 2.77 | 0.23 | 9.06 | 2.52 | 2.815 | 2.52 | 2618415 |
| 1744151700 | 2.54 | -0.07 | -2.68 | 2.7 | 2.74 | 2.505 | 1829184 |
| 1744065300 | 2.61 | -0.05 | -1.88 | 2.63 | 2.7795 | 2.5 | 2473848 |
| 1743806100 | 2.66 | -0.19 | -6.67 | 2.74 | 2.765 | 2.62 | 2879443 |
| 1743719700 | 2.85 | -0.22 | -7.17 | 2.95 | 2.98 | 2.83 | 1973013 |
| 1743633300 | 3.07 | 0.07 | 2.33 | 3 | 3.1 | 2.97 | 2124086 |
| 1743546900 | 3 | 0.05 | 1.69 | 2.96 | 3.04 | 2.95 | 2193403 |
| 1743460500 | 2.95 | -0.01 | -0.34 | 2.9 | 3.0099999 | 2.88 | 1944331 |
| 1743201300 | 2.96 | -0.07 | -2.31 | 3.04 | 3.075 | 2.915 | 1841845 |
| 1743114900 | 3.0299999 | 0.02 | 0.66 | 3.04 | 3.105 | 3.0299999 | 1872304 |
| 1743028500 | 3.0099999 | 0.02 | 0.67 | 3.0099999 | 3.09 | 3 | 1914499 |
| 1742942100 | 2.99 | 0.03 | 1.01 | 2.98 | 3.046 | 2.96 | 1658342 |
| 1742855700 | 2.96 | 0.04 | 1.37 | 2.94 | 3 | 2.94 | 1139504 |
| 1742596500 | 2.92 | -0.06 | -2.01 | 2.92 | 2.985 | 2.9 | 2630874 |
| 1742510100 | 2.98 | 0.04 | 1.36 | 2.95 | 3.0299999 | 2.9 | 1533930 |
| 1742423700 | 2.94 | 0.01 | 0.34 | 2.95 | 3.005 | 2.94 | 1782062 |
| 1742337300 | 2.93 | -0.03 | -1.01 | 2.93 | 3.07 | 2.915 | 3733279 |
| 1742250900 | 2.96 | 0.01 | 0.34 | 2.95 | 2.9989 | 2.945 | 1598432 |
| 1741991700 | 2.95 | -0.01 | -0.34 | 3 | 3.045 | 2.95 | 2321370 |
| 1741905300 | 2.96 | -0.05 | -1.66 | 3.0099999 | 3.0565 | 2.93 | 2060948 |
| 1741818900 | 3.0099999 | 0.12 | 4.15 | 2.92 | 3.08 | 2.92 | 1970425 |
| 1741732500 | 2.89 | 0.02 | 0.70 | 2.87 | 3 | 2.86 | 2725385 |
| 1741646100 | 2.87 | 0.03 | 1.06 | 2.82 | 2.9 | 2.7599999 | 2804957 |
| 1741390500 | 2.84 | -0.01 | -0.35 | 2.87 | 2.895 | 2.75 | 2662442 |
| 1741304100 | 2.85 | -0.18 | -5.94 | 2.98 | 3.04 | 2.84 | 2639273 |
| 1741217700 | 3.0299999 | 0.2 | 7.07 | 2.9 | 3.1 | 2.855 | 4212091 |
| 1741131300 | 2.83 | 0.02 | 0.71 | 2.79 | 2.98 | 2.75 | 5141296 |
| 1741044900 | 2.81 | 0.08 | 2.93 | 2.85 | 2.955 | 2.75 | 10621105 |
| 1740785700 | 2.73 | -0.09 | -3.19 | 2.82 | 2.85 | 2.69 | 8023625 |
| 1740699300 | 2.82 | -0.27 | -8.74 | 3.1 | 3.12 | 2.82 | 5026579 |
| 1740612900 | 3.09 | -0.61 | -16.49 | 3.45 | 3.534 | 2.95 | 8877263 |
| 1740526500 | 3.7 | 0.06 | 1.65 | 3.62 | 3.76 | 3.62 | 2585095 |
| 1740440100 | 3.64 | -0.07 | -1.89 | 3.73 | 3.75 | 3.6 | 1843953 |
| 1740180900 | 3.71 | -0.03 | -0.80 | 3.81 | 3.81 | 3.68 | 764359 |
| 1740094500 | 3.74 | -0.1 | -2.60 | 3.86 | 3.87 | 3.7 | 898529 |
| 1740008100 | 3.84 | -0.06 | -1.54 | 3.87 | 3.88 | 3.78 | 701071 |
| 1739921700 | 3.9 | -0.05 | -1.27 | 3.85 | 3.95 | 3.845 | 1407959 |
| 1739576100 | 3.95 | -0.05 | -1.25 | 4 | 4.01 | 3.92 | 652016 |
| 1739489700 | 4 | 0.04 | 1.01 | 3.96 | 4 | 3.91 | 616340 |
| 1739403300 | 3.96 | 0.08 | 2.06 | 3.82 | 3.975 | 3.82 | 341550 |
| 1739316900 | 3.88 | -0.07 | -1.77 | 3.95 | 3.95 | 3.81 | 882687 |
| 1739230500 | 3.95 | 0.01 | 0.25 | 3.96 | 3.99 | 3.95 | 411852 |
| 1738971300 | 3.94 | 0.03 | 0.77 | 3.93 | 3.95 | 3.885 | 394866 |
| 1738884900 | 3.91 | 0.04 | 1.03 | 3.87 | 3.92 | 3.82 | 359212 |
| 1738798500 | 3.87 | -0.03 | -0.77 | 3.9 | 3.905 | 3.85 | 541503 |
| 1738712100 | 3.9 | 0.13 | 3.45 | 3.8 | 3.91 | 3.784 | 575806 |
| 1738625700 | 3.77 | -0.04 | -1.05 | 3.72 | 3.8 | 3.645 | 609138 |
| 1738366500 | 3.81 | -0.03 | -0.78 | 3.865 | 3.91 | 3.765 | 767830 |
| 1738280100 | 3.84 | 0.03 | 0.79 | 3.84 | 3.92 | 3.79 | 846446 |
| 1738193700 | 3.81 | 0.14 | 3.81 | 3.69 | 3.81 | 3.69 | 664392 |
| 1738107300 | 3.67 | 0.1 | 2.80 | 3.54 | 3.69 | 3.54 | 436022 |
| 1738020900 | 3.57 | -0.07 | -1.92 | 3.65 | 3.65 | 3.52 | 698056 |
| 1737761700 | 3.64 | 0.01 | 0.14 | 3.57 | 3.67 | 3.54 | 803890 |
| 1737675300 | 3.635 | 0 | 0.00 | 3.635 | 3.635 | 3.635 | 0 |
| 1737588900 | 3.635 | 0 | 0.14 | 3.64 | 3.75 | 3.63 | 392627 |
| 1737502500 | 3.63 | 0.05 | 1.40 | 3.6 | 3.725 | 3.565 | 576316 |
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
