Premium
Tenable Holdings Inc (TENB)
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 | -0.7 | -1.76233635448 | 39.72 | 41 | 39.02 | 1061594 | 40.18276 | CS |
| 4 | -3.88 | -9.04428904429 | 42.9 | 45.4445 | 39.02 | 1277642 | 41.99686238 | CS |
| 12 | -3.185 | -7.54649922995 | 42.205 | 45.4445 | 37.78 | 1013303 | 41.52407765 | CS |
| 26 | -2.29 | -5.54345194868 | 41.31 | 45.4445 | 37.78 | 910380 | 41.19141609 | CS |
| 52 | -11.19 | -22.286397132 | 50.21 | 51.965 | 35.25 | 922466 | 42.92684812 | CS |
| 156 | -9.9 | -20.2371218316 | 48.92 | 63.61 | 28.8 | 960003 | 43.76300573 | CS |
| 260 | 11.25 | 40.5113431761 | 27.77 | 63.61 | 16.28 | 959782 | 42.47924559 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 39.02 | -0.5 | -1.27 | 39.62 | 39.63 | 39.01 | 598644 |
| 1739489700 | 39.52 | -0.08 | -0.20 | 39.67 | 39.82 | 39.145 | 624980 |
| 1739403300 | 39.6 | -0.56 | -1.39 | 39.625 | 39.935 | 39.26 | 864452 |
| 1739316900 | 40.16 | -0.69 | -1.69 | 40.48 | 40.675 | 39.56 | 832203 |
| 1739230500 | 40.85 | 0.62 | 1.54 | 40.71 | 41 | 40.05 | 1283623 |
| 1738971300 | 40.23 | 0.38 | 0.95 | 39.72 | 40.665 | 39.5 | 1702712 |
| 1738884900 | 39.85 | -3.36 | -7.78 | 43.62 | 43.68 | 39.57 | 2646817 |
| 1738798500 | 43.21 | 0.19 | 0.44 | 43.01 | 43.56 | 42.45 | 2404949 |
| 1738712100 | 43.02 | -0.26 | -0.60 | 43.33 | 43.33 | 42.69 | 1619256 |
| 1738625700 | 43.28 | 0.19 | 0.44 | 42.35 | 43.28 | 42.14 | 1313638 |
| 1738366500 | 43.09 | -0.13 | -0.30 | 43.54 | 43.67 | 42.77 | 1294488 |
| 1738280100 | 43.22 | -0.26 | -0.60 | 43.33 | 43.84 | 42.92 | 1484038 |
| 1738193700 | 43.48 | -1.02 | -2.29 | 44.34 | 45 | 43.34 | 1138114 |
| 1738107300 | 44.5 | 0.31 | 0.70 | 44.22 | 45.17 | 43.37 | 1108690 |
| 1738020900 | 44.19 | 0.8 | 1.84 | 43.1 | 45.4445 | 43.1 | 792220 |
| 1737761700 | 43.39 | 1.13 | 2.67 | 43.86 | 44.6 | 43.24 | 1054768 |
| 1737675300 | 42.26 | 0 | 0.00 | 42.26 | 42.26 | 42.26 | 0 |
| 1737588900 | 42.26 | 1.2 | 2.92 | 41.22 | 42.37 | 41.215 | 880133 |
| 1737502500 | 41.06 | 0.23 | 0.56 | 40.9 | 41.25 | 40.52 | 861207 |
| 1737156900 | 40.83 | -1.76 | -4.13 | 42.9 | 43.36 | 40.77 | 1091259 |
| 1737070500 | 42.59 | 2.07 | 5.11 | 40.69 | 42.85 | 40.55 | 1685651 |
| 1736984100 | 40.52 | 1.47 | 3.76 | 39.94 | 40.78 | 39.6301 | 1130430 |
| 1736897700 | 39.05 | 0.43 | 1.11 | 38.75 | 39.365 | 38.67 | 1064517 |
| 1736811300 | 38.62 | 0.13 | 0.34 | 37.78 | 38.73 | 37.78 | 653322 |
| 1736552100 | 38.49 | -0.4 | -1.03 | 38.2 | 38.71 | 37.94 | 724533 |
| 1736379300 | 38.89 | -0.08 | -0.21 | 38.68 | 39.18 | 38.48 | 739474 |
| 1736292900 | 38.97 | -1.2 | -2.99 | 40.16 | 40.325 | 38.55 | 1097992 |
| 1736206500 | 40.17 | 1.09 | 2.79 | 39.33 | 40.7 | 39.17 | 866376 |
| 1735947300 | 39.08 | 0.11 | 0.28 | 39.075 | 39.3625 | 38.82 | 633095 |
| 1735860900 | 38.97 | -0.41 | -1.04 | 39.91 | 39.94 | 38.41 | 683973 |
| 1735688100 | 39.38 | 0.09 | 0.23 | 39.5 | 39.5 | 39 | 662771 |
| 1735601700 | 39.29 | -0.2 | -0.51 | 39.24 | 39.78 | 39.0006 | 794885 |
| 1735342500 | 39.49 | -1.23 | -3.02 | 40.28 | 40.44 | 39.1575 | 944914 |
| 1735256100 | 40.72 | -0.62 | -1.50 | 40.91 | 41.05 | 40.445 | 519864 |
| 1735077840 | 41.34 | 0.46 | 1.13 | 40.9 | 41.385 | 40.65 | 265023 |
| 1734996900 | 40.88 | -0.17 | -0.41 | 41 | 41.2 | 40.61 | 492757 |
| 1734737700 | 41.05 | 0.11 | 0.27 | 40.3 | 41.575 | 40.3 | 2121716 |
| 1734651300 | 40.94 | 0.94 | 2.35 | 40.64 | 41 | 40.2 | 1156265 |
| 1734564900 | 40 | -1.55 | -3.73 | 41.73 | 42.46 | 39.63 | 1428385 |
| 1734478500 | 41.55 | -0.97 | -2.28 | 42.18 | 42.54 | 41.52 | 1050390 |
| 1734392100 | 42.52 | 0.92 | 2.21 | 41.59 | 42.95 | 41.59 | 928510 |
| 1734132900 | 41.6 | -1.4 | -3.26 | 42.54 | 42.72 | 41.55 | 579786 |
| 1734046500 | 43 | 0.21 | 0.49 | 42.65 | 43.06 | 42.53 | 734178 |
| 1733960100 | 42.79 | -0.13 | -0.30 | 43.22 | 43.55 | 42.77 | 705063 |
| 1733873700 | 42.92 | -0.09 | -0.21 | 42.845 | 43.31 | 42.66 | 580441 |
| 1733787300 | 43.01 | 0.59 | 1.39 | 42.85 | 43.56 | 42.695 | 834203 |
| 1733528100 | 42.42 | -1.02 | -2.35 | 43.63 | 43.63 | 42.3 | 551692 |
| 1733441700 | 43.44 | 0.71 | 1.66 | 42.27 | 43.8 | 42.04 | 1100894 |
| 1733355300 | 42.73 | 0.31 | 0.73 | 42.88 | 43.89 | 42.4 | 1587140 |
| 1733268900 | 42.42 | 0.36 | 0.86 | 41.86 | 42.56 | 41.39 | 1304627 |
| 1733182500 | 42.06 | 0.09 | 0.21 | 40.79 | 42.66 | 40.7 | 859376 |
| 1732917840 | 41.97 | 0.09 | 0.21 | 41.935 | 42.18 | 41.72 | 494055 |
| 1732750500 | 41.88 | -1.13 | -2.63 | 42.95 | 43.1358 | 41.74 | 469524 |
| 1732664100 | 43.01 | 0.27 | 0.63 | 42.59 | 43.06 | 42.175 | 532536 |
| 1732577700 | 42.74 | 0.3 | 0.71 | 42.77 | 43.205 | 42.46 | 773353 |
| 1732318500 | 42.44 | 0.59 | 1.41 | 42.205 | 42.7 | 42.05 | 969099 |
| 1732232100 | 41.85 | 1.03 | 2.52 | 41.23 | 42 | 41.06 | 814624 |
| 1732145700 | 40.82 | 0.03 | 0.07 | 40.79 | 40.9358 | 40.2094 | 561076 |
| 1732059300 | 40.79 | 0.03 | 0.07 | 40.41 | 41.005 | 40.24 | 1005192 |
| 1731972900 | 40.76 | -0.03 | -0.07 | 40.91 | 41.11 | 40.52 | 1336494 |
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
