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 | -0.31 | -7.04545454545 | 4.4 | 4.79 | 4.06 | 150756 | 4.47434245 | CS |
| 4 | -0.09 | -2.15311004785 | 4.18 | 4.79 | 3.74 | 168457 | 4.22775617 | CS |
| 12 | 0.32 | 8.48806366048 | 3.77 | 5.64 | 3.57 | 378247 | 4.44922765 | CS |
| 26 | 1.86 | 83.4080717489 | 2.23 | 5.64 | 2.03 | 273847 | 3.83924103 | CS |
| 52 | 1.33 | 48.1884057971 | 2.76 | 5.64 | 1.79 | 351876 | 3.11233876 | CS |
| 156 | -11.04 | -72.9676140119 | 15.13 | 20.23 | 1.79 | 345775 | 5.99405422 | CS |
| 260 | -36.55 | -89.936023622 | 40.64 | 53 | 1.79 | 321489 | 16.11473474 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 4.09 | -0.38 | -8.50 | 4.46 | 4.5484 | 4.0599999 | 167483 |
| 1740094500 | 4.47 | -0.15 | -3.25 | 4.67 | 4.79 | 4.3949999 | 104268 |
| 1740008100 | 4.62 | -0.09 | -1.91 | 4.65 | 4.69 | 4.45 | 147146 |
| 1739921700 | 4.71 | 0.36 | 8.28 | 4.4 | 4.79 | 4.39 | 184126 |
| 1739576100 | 4.35 | 0.09 | 2.11 | 4.23 | 4.39 | 4.1403 | 128677 |
| 1739489700 | 4.26 | -0.06 | -1.39 | 4.3099999 | 4.3099999 | 4.15 | 117302 |
| 1739403300 | 4.32 | 0.09 | 2.13 | 4.14 | 4.42 | 4.14 | 85502 |
| 1739316900 | 4.23 | -0.05 | -1.17 | 4.23 | 4.25 | 4.105 | 60183 |
| 1739230500 | 4.28 | 0.38 | 9.74 | 3.94 | 4.28 | 3.91 | 174542 |
| 1738971300 | 3.9 | 0.01 | 0.26 | 3.88 | 3.9295 | 3.74 | 156833 |
| 1738884900 | 3.89 | -0.07 | -1.77 | 4.08 | 4.08 | 3.8375 | 214366 |
| 1738798500 | 3.96 | 0.02 | 0.51 | 3.94 | 4.03 | 3.94 | 81183 |
| 1738712100 | 3.94 | 0.02 | 0.51 | 3.86 | 4.015 | 3.84 | 198895 |
| 1738625700 | 3.92 | -0.28 | -6.67 | 4 | 4.15 | 3.8 | 410007 |
| 1738366500 | 4.2 | -0.09 | -2.10 | 4.24 | 4.33 | 4.1 | 235907 |
| 1738280100 | 4.29 | -0.21 | -4.67 | 4.51 | 4.582 | 4.2699999 | 131142 |
| 1738193700 | 4.5 | -0.04 | -0.88 | 4.54 | 4.71 | 4.4046 | 165146 |
| 1738107300 | 4.54 | 0.15 | 3.42 | 4.36 | 4.6 | 4.2236 | 173165 |
| 1738020900 | 4.39 | 0.09 | 2.09 | 4.18 | 4.44 | 4.18 | 264813 |
| 1737761700 | 4.3 | 0.37 | 9.41 | 4.1 | 4.38 | 3.98 | 265111 |
| 1737675300 | 3.93 | 0 | 0.00 | 3.93 | 3.93 | 3.93 | 0 |
| 1737588900 | 3.93 | -0.18 | -4.38 | 4.08 | 4.08 | 3.8486 | 173957 |
| 1737502500 | 4.11 | 0.27 | 7.03 | 3.89 | 4.18 | 3.87 | 175451 |
| 1737156900 | 3.84 | -0.15 | -3.76 | 4.0199999 | 4.15 | 3.82 | 235512 |
| 1737070500 | 3.99 | -0.04 | -0.99 | 3.99 | 4.11 | 3.83 | 211800 |
| 1736984100 | 4.03 | 0.15 | 3.87 | 4.01 | 4.12 | 3.8997 | 214943 |
| 1736897700 | 3.88 | -0.12 | -3.00 | 4 | 4.08 | 3.76 | 223376 |
| 1736811300 | 4 | -0.23 | -5.44 | 4.14 | 4.15 | 3.88 | 325257 |
| 1736552100 | 4.23 | -0.38 | -8.24 | 4.49 | 4.49 | 4.14 | 198227 |
| 1736379300 | 4.61 | 0.02 | 0.44 | 4.66 | 4.71 | 4.35 | 354826 |
| 1736292900 | 4.59 | -0.2 | -4.18 | 4.8 | 4.98 | 4.5199999 | 191704 |
| 1736206500 | 4.79 | 0.1 | 2.13 | 4.75 | 4.9 | 4.64 | 388926 |
| 1735947300 | 4.69 | 0.21 | 4.69 | 4.57 | 4.8 | 4.3766 | 280525 |
| 1735860900 | 4.48 | 0.14 | 3.23 | 4.35 | 4.49 | 4.13 | 429033 |
| 1735688100 | 4.34 | -0.12 | -2.69 | 4.45 | 4.848 | 4.32 | 324949 |
| 1735601700 | 4.46 | -0.1 | -2.19 | 4.53 | 4.545 | 4.2215999 | 305254 |
| 1735342500 | 4.5599999 | 0.08 | 1.79 | 4.46 | 4.57 | 4.15 | 342940 |
| 1735256100 | 4.48 | 0 | 0.00 | 4.45 | 4.62 | 4.28 | 271034 |
| 1735077840 | 4.48 | 0.39 | 9.54 | 4.1 | 4.61 | 4.1 | 281168 |
| 1734996900 | 4.09 | -0.24 | -5.54 | 4.28 | 4.29 | 3.9708 | 551410 |
| 1734737700 | 4.33 | -0.25 | -5.46 | 4.58 | 4.67 | 4.25 | 549046 |
| 1734651300 | 4.58 | 0.06 | 1.33 | 4.61 | 4.8699 | 4.431248 | 405917 |
| 1734564900 | 4.5199999 | -0.53 | -10.50 | 5.12 | 5.25 | 4.38 | 894544 |
| 1734478500 | 5.05 | 0.54 | 11.97 | 4.51 | 5.0599999 | 4.37 | 673936 |
| 1734392100 | 4.51 | 0.39 | 9.47 | 4.42 | 4.9 | 4.3507 | 1020223 |
| 1734132900 | 4.12 | -0.62 | -13.08 | 4.78 | 4.85 | 4.03 | 915988 |
| 1734046500 | 4.74 | -0.56 | -10.57 | 5.24 | 5.4122 | 4.68 | 631843 |
| 1733960100 | 5.3 | -0.01 | -0.19 | 5.47 | 5.64 | 4.9375 | 1078253 |
| 1733873700 | 5.3099999 | 0.42 | 8.59 | 4.85 | 5.42 | 4.62 | 766909 |
| 1733787300 | 4.89 | 0.44 | 9.89 | 4.55 | 4.99 | 4.29 | 888434 |
| 1733528100 | 4.45 | 0.13 | 3.01 | 4.43 | 4.9399 | 4.3099999 | 834070 |
| 1733441700 | 4.32 | 0.32 | 8.00 | 3.96 | 4.49 | 3.95 | 701494 |
| 1733355300 | 4 | -0.37 | -8.47 | 4.42 | 4.48 | 3.65 | 1178551 |
| 1733268900 | 4.37 | 0.54 | 14.10 | 3.92 | 4.38 | 3.71 | 474682 |
| 1733182500 | 3.83 | 0.16 | 4.36 | 3.77 | 3.89 | 3.57 | 465351 |
| 1732917840 | 3.67 | -0.02 | -0.54 | 3.75 | 3.83 | 3.49 | 405058 |
| 1732750500 | 3.69 | -0.18 | -4.65 | 3.86 | 3.925 | 3.55 | 450004 |
| 1732664100 | 3.87 | 0.12 | 3.20 | 3.78 | 4.39 | 3.75 | 631288 |
| 1732577700 | 3.75 | 0.43 | 12.95 | 3.44 | 4.01 | 3.44 | 973983 |
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
