![Upwork Inc](/common/images/company/N_UPWK.png)
Upwork Inc (UPWK)
NASDAQ
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.745 | 4.71220746363 | 15.81 | 16.65 | 14.85 | 2612476 | 15.53463654 | CS |
4 | -0.455 | -2.67489711934 | 17.01 | 17.48 | 14.75 | 2523961 | 16.03591853 | CS |
12 | 1.525 | 10.1463739188 | 15.03 | 18.14 | 14.75 | 2142238 | 16.37015643 | CS |
26 | 7.435 | 81.524122807 | 9.12 | 18.14 | 8.9045 | 2249144 | 13.71520385 | CS |
52 | 2.405 | 16.9964664311 | 14.15 | 18.14 | 8.425 | 2225440 | 12.7265797 | CS |
156 | -8.935 | -35.0529619459 | 25.49 | 26.86 | 6.56 | 1895860 | 13.47081042 | CS |
260 | 7.385 | 80.534351145 | 9.17 | 64.4899 | 5.14 | 1962012 | 20.63859617 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1739403300 | 15.53 | 0.3 | 1.97 | 14.905 | 15.71 | 14.85 | 4154044 |
1739316900 | 15.23 | -0.52 | -3.30 | 15.83 | 16 | 15.185 | 3764412 |
1739230500 | 15.75 | -0.02 | -0.13 | 15.91 | 16 | 15.6 | 2232695 |
1738971300 | 15.77 | 0 | 0.00 | 15.87 | 16.12 | 15.76 | 1586036 |
1738884900 | 15.77 | 0.02 | 0.13 | 15.81 | 15.925 | 15.65 | 1325193 |
1738798500 | 15.75 | 0.19 | 1.22 | 15.47 | 15.785 | 15.41 | 1363233 |
1738712100 | 15.56 | 0.33 | 2.17 | 15.39 | 15.78 | 15.335 | 1503715 |
1738625700 | 15.23 | -0.53 | -3.36 | 15.41 | 15.46 | 14.75 | 2618885 |
1738366500 | 15.76 | -0.27 | -1.68 | 15.925 | 16.67 | 15.485 | 3647051 |
1738280100 | 16.03 | -0.92 | -5.43 | 17.02 | 17.17 | 15.99 | 3144826 |
1738193700 | 16.95 | -0.24 | -1.40 | 17.14 | 17.1999 | 16.8 | 2025713 |
1738107300 | 17.19 | 0.37 | 2.20 | 16.83 | 17.48 | 16.6201 | 3030886 |
1738020900 | 16.82 | 0.56 | 3.41 | 15.98 | 17.0795 | 15.5301 | 3480218 |
1737761700 | 16.265 | 0.23 | 1.47 | 15.74 | 16.52 | 15.66 | 3787786 |
1737675300 | 16.03 | 0 | 0.00 | 16.03 | 16.03 | 16.03 | 0 |
1737588900 | 16.03 | 0.01 | 0.06 | 16.01 | 16.19 | 15.85 | 2031830 |
1737502500 | 16.02 | -0.87 | -5.15 | 16.92 | 16.92 | 15.62 | 2262466 |
1737156900 | 16.89 | 0.52 | 3.18 | 16.59 | 16.9495 | 16.45 | 1405437 |
1737070500 | 16.37 | -0.66 | -3.88 | 17.01 | 17.18 | 16.35 | 2066878 |
1736984100 | 17.03 | 1.06 | 6.64 | 16.424 | 17.095 | 16.2025 | 1924141 |
1736897700 | 15.97 | 0.16 | 1.01 | 15.99 | 16.07 | 15.77 | 1558105 |
1736811300 | 15.81 | 0.17 | 1.09 | 15.45 | 15.83 | 15.32 | 1634121 |
1736552100 | 15.64 | -0.41 | -2.55 | 15.72 | 15.8 | 15.19 | 1727580 |
1736379300 | 16.05 | 0.07 | 0.44 | 15.89 | 16.27 | 15.745 | 1484574 |
1736292900 | 15.98 | -0.22 | -1.36 | 16.309999 | 16.489999 | 15.645 | 2106970 |
1736206500 | 16.2 | 0.09 | 0.56 | 16.17 | 16.43 | 15.9949 | 4894629 |
1735947300 | 16.11 | -0.3 | -1.83 | 16.6 | 16.6 | 15.81 | 1818496 |
1735860900 | 16.41 | 0.06 | 0.37 | 16.5 | 16.69 | 16.32 | 1336724 |
1735688100 | 16.35 | -0.26 | -1.57 | 16.68 | 16.68 | 16.26 | 1107903 |
1735601700 | 16.61 | -0.33 | -1.95 | 16.75 | 16.8 | 16.27 | 1373679 |
1735342500 | 16.94 | -0.06 | -0.35 | 16.9 | 16.96 | 16.52 | 1034197 |
1735256100 | 17 | 0.26 | 1.55 | 16.739999 | 17.03 | 16.655 | 994342 |
1735077840 | 16.739999 | 0.18 | 1.09 | 16.55 | 16.7908 | 16.43 | 540727 |
1734996900 | 16.559999 | 0.12 | 0.73 | 16.53 | 16.69 | 16.25 | 1135110 |
1734737700 | 16.44 | 0.2 | 1.23 | 16.01 | 16.469999 | 15.87 | 3180230 |
1734651300 | 16.239999 | -0.34 | -2.05 | 16.53 | 16.82 | 16.11 | 1818666 |
1734564900 | 16.579999 | -0.46 | -2.70 | 17.05 | 18.14 | 16.35 | 5145532 |
1734478500 | 17.04 | 0.04 | 0.24 | 17 | 17.1 | 16.79 | 948213 |
1734392100 | 17 | 0.11 | 0.65 | 16.719999 | 17.06 | 16.561 | 1235328 |
1734132900 | 16.89 | -0.13 | -0.76 | 17.04 | 17.07 | 16.88 | 878299 |
1734046500 | 17.02 | -0.28 | -1.62 | 17.39 | 17.43 | 16.915 | 736622 |
1733960100 | 17.3 | 0.06 | 0.35 | 17.46 | 17.49 | 17.07 | 1340109 |
1733873700 | 17.24 | -0.25 | -1.43 | 17.36 | 17.59 | 17.07 | 1379354 |
1733787300 | 17.49 | 0.53 | 3.12 | 17.02 | 17.57 | 17.02 | 1916012 |
1733528100 | 16.96 | 0.42 | 2.54 | 16.78 | 17.03 | 16.59 | 1697722 |
1733441700 | 16.54 | -0.91 | -5.21 | 17.54 | 17.54 | 16.52 | 1747441 |
1733355300 | 17.45 | 0.06 | 0.35 | 17.28 | 17.655 | 17.25 | 2179910 |
1733268900 | 17.39 | 0.07 | 0.40 | 17.2 | 17.48 | 17.12 | 2111315 |
1733182500 | 17.32 | 0.35 | 2.06 | 17.03 | 17.53 | 16.87 | 3362379 |
1732917840 | 16.97 | 0.06 | 0.38 | 17.01 | 17.1 | 16.81 | 1354498 |
1732750500 | 16.905 | 0.08 | 0.45 | 16.84 | 17.04 | 16.715 | 1881808 |
1732664100 | 16.83 | 0.13 | 0.78 | 16.48 | 16.865 | 16.34 | 2867679 |
1732577700 | 16.7 | 0.68 | 4.24 | 16.28 | 16.7887 | 16.1 | 3957483 |
1732318500 | 16.02 | 0.64 | 4.16 | 15.63 | 16.26 | 15.53 | 2955722 |
1732232100 | 15.38 | 0.41 | 2.74 | 15.03 | 15.39 | 14.77 | 2070441 |
1732145700 | 14.97 | 0.04 | 0.27 | 15.06 | 15.19 | 14.69 | 1297849 |
1732059300 | 14.93 | -0.18 | -1.19 | 14.81 | 15.03 | 14.7 | 2299906 |
1731972900 | 15.11 | 0.2 | 1.34 | 14.89 | 15.25 | 14.8101 | 2199725 |
1731713700 | 14.91 | -0.19 | -1.26 | 15.35 | 15.45 | 14.82 | 1934417 |
1731627300 | 15.1 | -0.62 | -3.94 | 15.68 | 15.74 | 15.08 | 2154039 |
1731540900 | 15.72 | -0.01 | -0.06 | 15.86 | 15.99 | 15.61 | 2258327 |
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