Premium
Upland Software Inc (UPLD)
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 | 0.32 | 6.98689956332 | 4.58 | 4.93 | 4 | 28574 | 4.3425632 | CS |
| 4 | 4.1 | 512.5 | 0.8 | 6.65 | 0.5802 | 145742 | 1.4073917 | CS |
| 12 | 4.2268 | 627.866904337 | 0.6732 | 6.65 | 0.52 | 265969 | 0.89022063 | CS |
| 26 | 3.45 | 237.931034483 | 1.45 | 6.65 | 0.496 | 271672 | 0.8663908 | CS |
| 52 | 2.98 | 155.208333333 | 1.92 | 6.65 | 0.496 | 279947 | 1.65198498 | CS |
| 156 | 1.3 | 36.1111111111 | 3.6 | 6.65 | 0.496 | 278787 | 2.75080833 | CS |
| 260 | -36.92 | -88.2831181253 | 41.82 | 42.07 | 0.496 | 313906 | 7.75420342 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 4.9 | 0.16 | 3.27 | 4.75 | 4.9 | 4.625 | 35182 |
| 1782945300 | 4.745 | 0.08 | 1.61 | 4.61 | 4.8392 | 4.58 | 11358 |
| 1782858900 | 4.67 | 0.12 | 2.64 | 4.55 | 4.93 | 4.4629 | 9388 |
| 1782772500 | 4.55 | 0.51 | 12.62 | 4.1 | 4.6899 | 4 | 45498 |
| 1782513300 | 4.04 | -0.27 | -6.26 | 4.25 | 4.33 | 4.04 | 54028 |
| 1782426900 | 4.3099999 | -0.17 | -3.79 | 4.58 | 4.75 | 4.25 | 22600 |
| 1782340500 | 4.48 | -0.37 | -7.63 | 4.8099999 | 4.9146 | 4.42 | 37208 |
| 1782254100 | 4.85 | 0.01 | 0.31 | 4.66 | 4.85 | 4.53 | 59358 |
| 1782167700 | 4.835 | -0.36 | -6.84 | 5.19 | 5.8099999 | 4.71 | 45985 |
| 1781822100 | 5.19 | 0.02 | 0.39 | 5.34 | 5.445 | 4.9201 | 75231 |
| 1781735700 | 5.17 | -0.89 | -14.74 | 6.22 | 6.65 | 5.14 | 118439 |
| 1781649300 | 6.064 | -0.45 | -6.91 | 6.67 | 6.89 | 5.802 | 41890 |
| 1781562900 | 6.5139999 | -0.31 | -4.56 | 6.7 | 7.1 | 6.5 | 25014 |
| 1781303700 | 6.825 | -0.53 | -7.26 | 7.2 | 7.634 | 6.75 | 18124 |
| 1781217300 | 7.359 | 0.3 | 4.31 | 7.193 | 7.359 | 6.702 | 25840 |
| 1781130900 | 7.055 | -0.38 | -5.05 | 7.47 | 7.6205 | 7.035 | 8303 |
| 1781044500 | 7.43 | 0.01 | 0.12 | 7.321 | 7.554 | 7.111 | 15176 |
| 1780958100 | 7.421 | 0.35 | 4.91 | 7.017 | 7.6845 | 7.017 | 9054 |
| 1780698900 | 7.074 | -0.63 | -8.13 | 7.5 | 7.748 | 6.5 | 50123 |
| 1780612500 | 7.7 | -0.61 | -7.28 | 8 | 8.397 | 7.50001 | 35472 |
| 1780526100 | 8.305 | -1.11 | -11.80 | 9.134 | 9.212 | 8.11 | 14417 |
| 1780439700 | 9.416 | -0.52 | -5.20 | 9.778 | 9.895 | 9 | 14530 |
| 1780353300 | 9.932 | 0.9 | 9.99 | 9.5 | 10.25 | 9.108 | 34963 |
| 1780094100 | 9.03 | 0.13 | 1.48 | 8.866 | 9.2 | 8.598 | 23888 |
| 1780007700 | 8.898 | 0.92 | 11.49 | 7.81 | 9.12 | 7.81 | 34377 |
| 1779921300 | 7.981 | -0.24 | -2.95 | 8.3709999 | 8.9 | 7.706 | 31753 |
| 1779834900 | 8.224 | 1.18 | 16.72 | 7.29 | 8.523 | 7.1 | 43986 |
| 1779489300 | 7.046 | -0.37 | -5.01 | 7.3 | 7.469 | 7.001 | 14455 |
| 1779402900 | 7.418 | 0.07 | 0.93 | 7.2 | 7.497 | 7.18 | 4804 |
| 1779316500 | 7.35 | -0.02 | -0.26 | 7.351 | 7.8 | 7.058 | 11786 |
| 1779230100 | 7.369 | -0.43 | -5.51 | 7.9 | 7.9 | 7.235 | 6523 |
| 1779143700 | 7.799 | 0.53 | 7.31 | 7.195 | 8.0265 | 7.195 | 20891 |
| 1778884500 | 7.268 | -0.6 | -7.61 | 7.8 | 8 | 7.133 | 14934 |
| 1778798100 | 7.8669999 | 0.97 | 14.15 | 7 | 7.934 | 6.802 | 25594 |
| 1778711700 | 6.892 | -0.61 | -8.14 | 7.539 | 7.539 | 6.7579999 | 43697 |
| 1778625300 | 7.503 | -0.69 | -8.37 | 7.92 | 8.1 | 7.201 | 39970 |
| 1778538900 | 8.1879999 | -1.73 | -17.47 | 9.7 | 9.748 | 7.559 | 56960 |
| 1778279700 | 9.921 | 0.2 | 2.09 | 9.8 | 9.974 | 9.302 | 18230 |
| 1778193300 | 9.718 | 0.26 | 2.74 | 9.6589999 | 10.1 | 9 | 22550 |
| 1778106900 | 9.459 | 0.16 | 1.71 | 9.766 | 10.6 | 8.611 | 92711 |
| 1778020500 | 9.3 | 2.1 | 29.17 | 7.5 | 10.6 | 7.344 | 205139 |
| 1777934100 | 7.2 | 1.1 | 18.01 | 5.97 | 7.297 | 5.97 | 41974 |
| 1777674900 | 6.101 | -0.15 | -2.38 | 6.18 | 6.25 | 5.255 | 77634 |
| 1777588500 | 6.25 | -0.24 | -3.71 | 6.4 | 6.625 | 6.08 | 37671 |
| 1777502100 | 6.491 | 0.54 | 9.04 | 6.0219999 | 6.498 | 5.596 | 21168 |
| 1777415700 | 5.953 | 0.05 | 0.90 | 5.8999999 | 6.114 | 5.83 | 12191 |
| 1777329300 | 5.8999999 | -0.15 | -2.51 | 6.205 | 6.3 | 5.8210099 | 8238 |
| 1777070100 | 6.0519999 | 0.15 | 2.56 | 5.958 | 6.17 | 5.9069899 | 5388 |
| 1776983700 | 5.901 | -0.79 | -11.79 | 6.5559999 | 6.5795 | 5.80101 | 31193 |
| 1776897300 | 6.69 | 0.21 | 3.26 | 6.41 | 6.69 | 6.3 | 16591 |
| 1776810900 | 6.479 | -0.11 | -1.62 | 6.8 | 6.9 | 6.306 | 21134 |
| 1776724500 | 6.5859999 | -0.22 | -3.29 | 6.7 | 6.722 | 6.352 | 19842 |
| 1776465300 | 6.81 | 0.45 | 7.14 | 6.621 | 7.1 | 6.53451 | 23317 |
| 1776378900 | 6.356 | -0.4 | -5.85 | 6.7769999 | 6.7769999 | 6.273 | 14880 |
| 1776292500 | 6.751 | 0.55 | 8.89 | 6.2 | 6.809 | 6.088 | 25478 |
| 1776206100 | 6.2 | 0.44 | 7.69 | 5.7099999 | 6.268 | 5.701 | 23320 |
| 1776119700 | 5.757 | -0.71 | -11.02 | 6.47 | 6.6794699 | 5.2 | 65378 |
| 1775860500 | 6.47 | -0.02 | -0.34 | 6.42 | 7.033 | 6.36 | 17603 |
| 1775774100 | 6.492 | -0.27 | -4.05 | 6.732 | 7.293 | 6.2549999 | 26535 |
| 1775687700 | 6.766 | -0.03 | -0.50 | 7.175 | 7.252 | 6.766 | 12169 |
| 1775601300 | 6.8 | -0.32 | -4.52 | 7.22 | 7.22 | 6.71 | 5543 |
| 1775514900 | 7.122 | 0.4 | 5.97 | 7 | 7.297 | 6.831 | 14548 |
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.
