Premium
Varonis Systems Inc (VRNS)
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 | 5.84 | 15.7582298975 | 37.06 | 43.34 | 36.4607 | 3072141 | 40.28847487 | CS |
| 4 | 9.12 | 26.9982238011 | 33.78 | 43.34 | 31.4824 | 2351855 | 36.38207194 | CS |
| 12 | 20.18 | 88.8204225352 | 22.72 | 43.34 | 19.7 | 2464634 | 30.11517341 | CS |
| 26 | 10.09 | 30.7528192624 | 32.81 | 43.34 | 19.7 | 2781955 | 27.78595414 | CS |
| 52 | -7.09 | -14.1828365673 | 49.99 | 63.9 | 19.7 | 2374979 | 34.91386925 | CS |
| 156 | 16.31 | 61.3388491914 | 26.59 | 63.9 | 19.7 | 1669103 | 40.25895887 | CS |
| 260 | -15.23 | -26.1998967831 | 58.13 | 73.46 | 15.61 | 1435239 | 38.60686319 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 42.86 | 0.97 | 2.32 | 41.55 | 42.97 | 41.485 | 1333334 |
| 1782945300 | 41.89 | -0.07 | -0.17 | 42.77 | 43.34 | 41.85 | 2203374 |
| 1782858900 | 41.96 | 1.75 | 4.35 | 39.7 | 42.095 | 39.41 | 1987498 |
| 1782772500 | 40.21 | -0.09 | -0.22 | 40.465 | 41.68 | 39.82 | 2494106 |
| 1782513300 | 40.3 | 1.74 | 4.51 | 38.24 | 40.45 | 38.1 | 4793443 |
| 1782426900 | 38.56 | 1.27 | 3.41 | 37.06 | 39.77 | 36.4607 | 3882285 |
| 1782340500 | 37.29 | 2.26 | 6.45 | 36.35 | 37.45 | 35.35 | 3839490 |
| 1782254100 | 35.03 | 2.32 | 7.09 | 33.28 | 40.1 | 32.96 | 9762877 |
| 1782167700 | 32.71 | -0.67 | -2.01 | 33.27 | 34.2 | 32.04 | 1094991 |
| 1781822100 | 33.38 | 0.3 | 0.91 | 33.07 | 33.6 | 31.75 | 2239593 |
| 1781735700 | 33.08 | -0.78 | -2.30 | 33.605 | 34.43 | 33.049999 | 1843158 |
| 1781649300 | 33.86 | -0.03 | -0.09 | 33.91 | 34.61 | 33.22 | 1197427 |
| 1781562900 | 33.89 | 0.55 | 1.65 | 33.42 | 34.31 | 33 | 1279144 |
| 1781303700 | 33.34 | -0.12 | -0.36 | 32.939999 | 33.8721 | 32.46 | 1089615 |
| 1781217300 | 33.46 | 0.56 | 1.70 | 32.5 | 33.5 | 31.97 | 1085032 |
| 1781130900 | 32.9 | 0.42 | 1.29 | 31.92 | 33.58 | 31.51 | 1117161 |
| 1781044500 | 32.479999 | -0.56 | -1.69 | 32.65 | 33.335 | 31.4824 | 1060347 |
| 1780958100 | 33.04 | 0.35 | 1.07 | 32.39 | 33.25 | 32.27 | 984400 |
| 1780698900 | 32.689999 | -0.56 | -1.68 | 33.299999 | 33.72 | 32.2 | 1598771 |
| 1780612500 | 33.25 | -0.26 | -0.78 | 33.78 | 34.12 | 32.97 | 1132537 |
| 1780526100 | 33.509999 | -2.37 | -6.61 | 35.25 | 35.26 | 33.29 | 1798029 |
| 1780439700 | 35.88 | -0.23 | -0.64 | 34.53 | 35.97 | 34.2901 | 1909942 |
| 1780353300 | 36.11 | 1.96 | 5.74 | 35 | 36.27 | 34.19 | 2620064 |
| 1780094100 | 34.15 | 2.34 | 7.36 | 32.15 | 34.37 | 32.15 | 2593606 |
| 1780007700 | 31.81 | 1.57 | 5.19 | 30.66 | 32.439999 | 30.5 | 2417878 |
| 1779921300 | 30.24 | -0.81 | -2.61 | 30.45 | 30.99 | 30.12 | 1525948 |
| 1779834900 | 31.05 | 0.05 | 0.16 | 30.6 | 31.27 | 29.9201 | 1678404 |
| 1779489300 | 31 | 0.34 | 1.11 | 30.92 | 31.485 | 30.61 | 1531358 |
| 1779402900 | 30.66 | -0.44 | -1.41 | 31.04 | 31.35 | 30.18 | 1668619 |
| 1779316500 | 31.1 | 1.33 | 4.47 | 29.135 | 31.14 | 29.03 | 2359881 |
| 1779230100 | 29.77 | 0.99 | 3.44 | 29.265 | 29.89 | 28.66 | 3930217 |
| 1779143700 | 28.78 | 0.6 | 2.13 | 28.2 | 29.16 | 27.95 | 1594064 |
| 1778884500 | 28.18 | 0.96 | 3.53 | 27.27 | 28.26 | 27.01 | 1491558 |
| 1778798100 | 27.22 | 0.21 | 0.78 | 27.18 | 27.98 | 26.4509 | 1318799 |
| 1778711700 | 27.01 | -0.83 | -2.98 | 27.575 | 27.685 | 26.705 | 1620722 |
| 1778625300 | 27.84 | -0.16 | -0.57 | 28.31 | 28.48 | 27.39 | 1374107 |
| 1778538900 | 28 | -0.53 | -1.86 | 28.44 | 28.935 | 27.42 | 1827189 |
| 1778279700 | 28.53 | -0.15 | -0.52 | 28.31 | 28.9 | 27.59 | 2372212 |
| 1778193300 | 28.68 | 1.07 | 3.88 | 28.2 | 29.53 | 28.2 | 2621687 |
| 1778106900 | 27.61 | 0.21 | 0.77 | 27.2 | 27.89 | 26.45 | 3275130 |
| 1778020500 | 27.4 | -0.01 | -0.04 | 27.76 | 28.04 | 27.12 | 3699348 |
| 1777934100 | 27.41 | 0.91 | 3.43 | 26.63 | 28.25 | 26.36 | 4851171 |
| 1777674900 | 26.5 | 0.2 | 0.76 | 27.34 | 28.26 | 26.39 | 3580364 |
| 1777588500 | 26.3 | -0.99 | -3.63 | 26.95 | 27.51 | 26.21 | 3839599 |
| 1777502100 | 27.29 | 1.85 | 7.27 | 29.72 | 29.72 | 26.15 | 6864035 |
| 1777415700 | 25.44 | 0.39 | 1.56 | 25.04 | 25.96 | 24.63 | 3626886 |
| 1777329300 | 25.05 | 0.52 | 2.12 | 24.55 | 25.3099 | 24.29 | 1982081 |
| 1777070100 | 24.53 | 0.61 | 2.55 | 24.21 | 24.63 | 23.58 | 2116321 |
| 1776983700 | 23.92 | -1.21 | -4.81 | 24.17 | 24.446 | 23.26 | 2993408 |
| 1776897300 | 25.13 | 0.54 | 2.20 | 24.88 | 25.415 | 24.7 | 2246180 |
| 1776810900 | 24.59 | 0.18 | 0.74 | 24.42 | 25.785 | 24.27 | 2028763 |
| 1776724500 | 24.41 | 0.19 | 0.78 | 24.18 | 25.08 | 24.05 | 2220991 |
| 1776465300 | 24.22 | 0.32 | 1.34 | 24.42 | 24.7 | 23.86 | 1801811 |
| 1776378900 | 23.9 | 0.76 | 3.28 | 23.75 | 23.99 | 23.28 | 1636327 |
| 1776292500 | 23.14 | 1.38 | 6.34 | 22.12 | 23.2499 | 21.99 | 2093494 |
| 1776206100 | 21.76 | -0.21 | -0.96 | 22.38 | 23 | 21.5 | 2125845 |
| 1776119700 | 21.97 | 1.78 | 8.82 | 20.29 | 22.24 | 20.27 | 3731316 |
| 1775860500 | 20.19 | -1.34 | -6.22 | 21.53 | 21.53 | 19.7 | 3149696 |
| 1775774100 | 21.53 | -1.28 | -5.61 | 22.72 | 22.72 | 21.21 | 2146489 |
| 1775687700 | 22.81 | -0.48 | -2.06 | 23.99 | 23.99 | 22.47 | 2319054 |
| 1775601300 | 23.29 | -0.39 | -1.65 | 23.45 | 23.95 | 23.08 | 2078934 |
| 1775514900 | 23.68 | 1.15 | 5.10 | 22.59 | 23.89 | 22.405 | 2362253 |
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.
