Premium
Verint Systems Inc (VRNT)
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 | -1.61 | -6.07088989442 | 26.52 | 26.65 | 24.49 | 657547 | 25.15530411 | CS |
| 4 | -4.02 | -13.8956100933 | 28.93 | 29.91 | 24.49 | 731024 | 26.96612098 | CS |
| 12 | 2.39 | 10.6127886323 | 22.52 | 34.8 | 21.275 | 850347 | 26.77037653 | CS |
| 26 | -7.32 | -22.7117592305 | 32.23 | 37.31 | 21.275 | 804487 | 27.63948414 | CS |
| 52 | -1.86 | -6.94807620471 | 26.77 | 38.17 | 21.275 | 718467 | 29.38056966 | CS |
| 156 | -28.3 | -53.185491449 | 53.21 | 56.39 | 18.41 | 574771 | 33.86644433 | CS |
| 260 | -32.77 | -56.8134535368 | 57.68 | 77.7 | 18.41 | 602729 | 40.20645003 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 24.91 | -0.32 | -1.27 | 25.01 | 25.0905 | 24.49 | 670828 |
| 1736552100 | 25.23 | 0.21 | 0.84 | 24.81 | 25.56 | 24.69 | 604081 |
| 1736379300 | 25.02 | -0.5 | -1.96 | 25.1 | 25.405 | 24.72 | 760749 |
| 1736292900 | 25.52 | -1.03 | -3.88 | 26.49 | 26.65 | 25.39 | 615539 |
| 1736206500 | 26.55 | -0.23 | -0.86 | 26.94 | 27.5 | 26.48 | 720071 |
| 1735947300 | 26.78 | 0.03 | 0.11 | 26.98 | 27.15 | 26.19 | 1153818 |
| 1735860900 | 26.75 | -0.7 | -2.55 | 27.9 | 28.02 | 26.51 | 554883 |
| 1735688100 | 27.45 | 0 | 0.00 | 27.48 | 27.81 | 27.28 | 649632 |
| 1735601700 | 27.45 | 0.04 | 0.15 | 27.17 | 27.69 | 26.725 | 587511 |
| 1735342500 | 27.41 | -0.19 | -0.69 | 27.58 | 27.84 | 27.01 | 601424 |
| 1735256100 | 27.6 | 0.41 | 1.51 | 27.22 | 27.74 | 27.1 | 612197 |
| 1735077840 | 27.19 | -0.25 | -0.91 | 27.34 | 27.615 | 27.13 | 283714 |
| 1734996900 | 27.44 | 0.57 | 2.12 | 26.71 | 27.61 | 26.55 | 995225 |
| 1734737700 | 26.87 | -0.42 | -1.54 | 26.73 | 27.7 | 26.7 | 983516 |
| 1734651300 | 27.29 | -0.92 | -3.26 | 28.57 | 28.63 | 27.2 | 733346 |
| 1734564900 | 28.21 | -1.21 | -4.11 | 29.39 | 29.675 | 27.91 | 1295727 |
| 1734478500 | 29.42 | 0.36 | 1.24 | 28.93 | 29.91 | 28.81 | 760098 |
| 1734392100 | 29.06 | 0.05 | 0.17 | 29.02 | 29.53 | 28.69 | 866136 |
| 1734132900 | 29.01 | -1.28 | -4.23 | 30.12 | 30.17 | 28.62 | 1161990 |
| 1734046500 | 30.29 | -0.19 | -0.62 | 30.18 | 30.65 | 29.39 | 801608 |
| 1733960100 | 30.48 | 0.43 | 1.43 | 30.16 | 30.9 | 29.86 | 610389 |
| 1733873700 | 30.05 | -0.51 | -1.67 | 30.16 | 30.245 | 29.67 | 792976 |
| 1733787300 | 30.56 | -0.07 | -0.23 | 30.79 | 31.75 | 30.24 | 973189 |
| 1733528100 | 30.63 | -1.33 | -4.16 | 31.49 | 32.29 | 29.65 | 1834111 |
| 1733441700 | 31.96 | 5.99 | 23.07 | 31.16 | 34.8 | 31.1 | 7178101 |
| 1733355300 | 25.97 | 1.69 | 6.96 | 24.84 | 26.07 | 24.67 | 1930328 |
| 1733268900 | 24.28 | -0.43 | -1.74 | 24.61 | 24.9 | 24.22 | 764282 |
| 1733182500 | 24.71 | -0.49 | -1.94 | 24.9 | 25.045 | 23.83 | 983604 |
| 1732917840 | 25.2 | 0.61 | 2.48 | 24.62 | 25.37 | 24.62 | 357990 |
| 1732750500 | 24.59 | 0.2 | 0.82 | 24.49 | 24.895 | 24.39 | 506078 |
| 1732664100 | 24.39 | -0.43 | -1.73 | 24.55 | 24.85 | 24.19 | 356545 |
| 1732577700 | 24.82 | 0.39 | 1.60 | 24.77 | 25.645 | 24.77 | 824509 |
| 1732318500 | 24.43 | 0.59 | 2.47 | 24.13 | 24.49 | 24.04 | 480997 |
| 1732232100 | 23.84 | 0.55 | 2.36 | 23.51 | 24.05 | 23.29 | 641226 |
| 1732145700 | 23.29 | 0.11 | 0.47 | 23.22 | 23.4 | 22.86 | 517448 |
| 1732059300 | 23.18 | -0.08 | -0.34 | 22.95 | 23.28 | 22.86 | 626771 |
| 1731972900 | 23.26 | -0.22 | -0.94 | 23.57 | 23.73 | 22.98 | 532885 |
| 1731713700 | 23.48 | -1.19 | -4.82 | 24.8 | 24.84 | 23.4 | 671013 |
| 1731627300 | 24.67 | -1.03 | -4.01 | 25.75 | 25.92 | 24.38 | 892230 |
| 1731540900 | 25.7 | 0.77 | 3.09 | 25.13 | 26.1294 | 25.06 | 1355498 |
| 1731454500 | 24.93 | -0.07 | -0.28 | 24.74 | 25.15 | 24.52 | 1070424 |
| 1731368100 | 25 | 0.65 | 2.67 | 24.7 | 25.15 | 24.07 | 698979 |
| 1731108900 | 24.35 | 0.34 | 1.42 | 24.09 | 24.75 | 24.08 | 564857 |
| 1731022500 | 24.01 | 0.32 | 1.35 | 24.14 | 24.2351 | 23.81 | 583982 |
| 1730936100 | 23.69 | 1.55 | 7.00 | 23.22 | 23.74 | 23.11 | 968298 |
| 1730849700 | 22.14 | 0.2 | 0.91 | 22.13 | 22.39 | 21.82 | 489968 |
| 1730763300 | 21.94 | 0.48 | 2.24 | 21.38 | 22.09 | 21.275 | 628237 |
| 1730500500 | 21.46 | 0.16 | 0.75 | 21.46 | 21.7 | 21.31 | 399258 |
| 1730414100 | 21.3 | -0.64 | -2.92 | 21.85 | 22.09 | 21.29 | 457844 |
| 1730327700 | 21.94 | 0.07 | 0.32 | 21.66 | 22.25 | 21.66 | 400540 |
| 1730241300 | 21.87 | -0.19 | -0.86 | 21.88 | 22.22 | 21.6873 | 408193 |
| 1730154900 | 22.06 | 0.18 | 0.82 | 22.11 | 22.3343 | 21.96 | 314541 |
| 1729895700 | 21.88 | 0.02 | 0.09 | 21.92 | 22.41 | 21.8 | 555396 |
| 1729809300 | 21.86 | -0.03 | -0.14 | 21.96 | 22.08 | 21.755 | 513052 |
| 1729722900 | 21.89 | -0.13 | -0.59 | 22.06 | 22.25 | 21.6 | 768429 |
| 1729636500 | 22.02 | -0.51 | -2.26 | 22.52 | 22.6746 | 21.54 | 1019388 |
| 1729550100 | 22.53 | -0.34 | -1.49 | 22.81 | 23.12 | 22.5 | 511948 |
| 1729290900 | 22.87 | -0.11 | -0.48 | 23.07 | 23.2 | 22.73 | 687657 |
| 1729204500 | 22.98 | -0.18 | -0.78 | 23.16 | 23.305 | 22.76 | 591124 |
| 1729118100 | 23.16 | -0.26 | -1.11 | 23.46 | 23.55 | 23.13 | 593740 |
| 1729031700 | 23.42 | -0.03 | -0.13 | 23.25 | 23.87 | 23.22 | 1180910 |
| 1728945300 | 23.45 | 0.08 | 0.34 | 23.4 | 23.47 | 23.01 | 591491 |
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
