Premium
Servicenow CDR (NOWS)
NEO
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 | -1.79 | -7.35414954807 | 24.34 | 24.64 | 22.95 | 18873 | 24.02744381 | CS |
| 4 | -4.78 | -17.4899377973 | 27.33 | 27.55 | 22.95 | 23765 | 25.36142238 | CS |
| 12 | -7.58 | -25.1576501825 | 30.13 | 31.75 | 22.95 | 21648 | 27.23825557 | CS |
| 26 | 0.24 | 1.0757507844 | 22.31 | 31.75 | 22.31 | 21255 | 26.43995813 | CS |
| 52 | 2.49 | 12.4127617149 | 20.06 | 31.75 | 17.15 | 16560 | 24.22879969 | CS |
| 156 | 1.82 | 8.77954655089 | 20.73 | 31.75 | 17.15 | 16879 | 23.97981908 | CS |
| 260 | 1.82 | 8.77954655089 | 20.73 | 31.75 | 17.15 | 16879 | 23.97981908 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741384800 | 22.55 | -0.4 | -1.74 | 22.98 | 22.98 | 22.55 | 19976 |
| 1741298400 | 22.95 | -1.31 | -5.40 | 23.68 | 23.68 | 22.95 | 20119 |
| 1741212060 | 24.26 | 0.26 | 1.08 | 24.11 | 24.26 | 24.11 | 14598 |
| 1741125660 | 24 | -0.09 | -0.37 | 23.66 | 24 | 23.66 | 21339 |
| 1741039200 | 24.09 | -0.52 | -2.11 | 24.27 | 24.27 | 24.09 | 6631 |
| 1740780000 | 24.61 | 0.22 | 0.90 | 24.34 | 24.64 | 24.07 | 31676 |
| 1740693600 | 24.39 | -0.61 | -2.44 | 25.13 | 25.13 | 24.39 | 42110 |
| 1740607200 | 25 | 0.54 | 2.21 | 24.73 | 25.22 | 24.66 | 14430 |
| 1740520800 | 24.46 | -0.11 | -0.45 | 24.42 | 24.51 | 23.81 | 27388 |
| 1740434400 | 24.57 | -0.3 | -1.21 | 24.73 | 24.73 | 24.26 | 11355 |
| 1740175200 | 24.87 | -0.81 | -3.15 | 25.5 | 25.5 | 24.77 | 11648 |
| 1740088800 | 25.68 | -0.52 | -1.98 | 25.85 | 25.85 | 25.45 | 11002 |
| 1740002400 | 26.2 | -0.16 | -0.61 | 26.66 | 26.66 | 25.91 | 35829 |
| 1739916000 | 26.36 | 0.27 | 1.03 | 26.06 | 26.36 | 25.81 | 33180 |
| 1739570400 | 26.09 | -0.13 | -0.50 | 25.87 | 26.18 | 25.69 | 122203 |
| 1739484000 | 26.22 | 0.15 | 0.58 | 26 | 26.27 | 25.85 | 8146 |
| 1739397600 | 26.07 | -0.71 | -2.65 | 26.52 | 26.52 | 26.06 | 14133 |
| 1739311200 | 26.78 | -0.37 | -1.36 | 27.05 | 27.05 | 26.66 | 11863 |
| 1739224800 | 27.15 | 0.5 | 1.88 | 26.78 | 27.34 | 26.78 | 7913 |
| 1738965600 | 26.65 | -0.53 | -1.95 | 27.33 | 27.55 | 26.65 | 5969 |
| 1738879200 | 27.18 | -0.06 | -0.22 | 27.38 | 27.38 | 27.03 | 12980 |
| 1738792800 | 27.24 | 0.42 | 1.57 | 26.89 | 27.26 | 26.89 | 25159 |
| 1738706400 | 26.82 | -0.35 | -1.29 | 27.39 | 27.6 | 26.54 | 39777 |
| 1738620000 | 27.17 | 0.04 | 0.15 | 26.8 | 27.36 | 26.62 | 26415 |
| 1738360800 | 27.13 | 0.35 | 1.31 | 27.15 | 27.49 | 26.86 | 56880 |
| 1738274400 | 26.78 | -3.58 | -11.79 | 27.29 | 27.39 | 26.33 | 80509 |
| 1738188000 | 30.36 | -0.72 | -2.32 | 30.5 | 30.63 | 30.19 | 20862 |
| 1738101600 | 31.08 | 0.78 | 2.57 | 30.56 | 31.75 | 30.3 | 21109 |
| 1738015200 | 30.3 | 0.41 | 1.37 | 29.46 | 30.9 | 29.46 | 9992 |
| 1737756000 | 29.89 | -0.11 | -0.37 | 30.37 | 30.37 | 29.75 | 6004 |
| 1737669600 | 30 | 0.1 | 0.33 | 29.75 | 30 | 29.75 | 2260 |
| 1737583200 | 29.9 | 0.75 | 2.57 | 29.71 | 30 | 29.6 | 38102 |
| 1737496800 | 29.15 | 0.64 | 2.24 | 29.13 | 29.22 | 28.89 | 12794 |
| 1737410400 | 28.51 | 0.02 | 0.07 | 29.31 | 29.31 | 28.51 | 374 |
| 1737151200 | 28.49 | 0.4 | 1.42 | 28.55 | 28.67 | 28.33 | 74191 |
| 1737064800 | 28.09 | 0.04 | 0.14 | 28.1 | 28.24 | 28.09 | 7730 |
| 1736978400 | 28.05 | 0.68 | 2.48 | 27.96 | 28.08 | 27.96 | 4550 |
| 1736892000 | 27.37 | 0.45 | 1.67 | 27.38 | 27.52 | 27.16 | 7452 |
| 1736805600 | 26.92 | -0.32 | -1.17 | 27.12 | 27.12 | 26.55 | 21845 |
| 1736546400 | 27.24 | -1.29 | -4.52 | 27.57 | 27.57 | 27.06 | 58740 |
| 1736460000 | 28.53 | 0.72 | 2.59 | 27.51 | 28.6 | 27.48 | 964 |
| 1736373600 | 27.81 | -0.09 | -0.32 | 28.21 | 28.21 | 27.81 | 3985 |
| 1736287200 | 27.9 | -0.67 | -2.35 | 28.73 | 28.77 | 27.75 | 5843 |
| 1736200800 | 28.57 | 0.12 | 0.42 | 28.74 | 28.74 | 28.4 | 5614 |
| 1735941600 | 28.45 | 0.48 | 1.72 | 28.14 | 28.5 | 28.14 | 3616 |
| 1735855200 | 27.97 | -0.2 | -0.71 | 28.58 | 28.58 | 27.8 | 2048 |
| 1735682400 | 28.17 | -0.21 | -0.74 | 28.26 | 28.26 | 28.08 | 2180 |
| 1735596000 | 28.38 | -0.41 | -1.42 | 28.29 | 28.47 | 28.09 | 6311 |
| 1735336800 | 28.79 | -0.58 | -1.97 | 29.18 | 29.18 | 28.34 | 2397 |
| 1735066800 | 29.37 | 0.4 | 1.38 | 29.16 | 29.38 | 29.16 | 15544 |
| 1734991200 | 28.97 | -0.04 | -0.14 | 28.9 | 29.01 | 28.75 | 13710 |
| 1734732000 | 29.01 | 0.37 | 1.29 | 28.2 | 29.26 | 28.2 | 5691 |
| 1734645600 | 28.64 | 0.36 | 1.27 | 28.36 | 28.69 | 28.31 | 19046 |
| 1734559200 | 28.28 | -1.42 | -4.78 | 29.5 | 29.5 | 28.28 | 3004 |
| 1734472800 | 29.7 | -0.35 | -1.16 | 29.92 | 29.92 | 29.53 | 122953 |
| 1734386400 | 30.05 | 0.19 | 0.64 | 29.7 | 30.11 | 29.7 | 5741 |
| 1734127200 | 29.86 | -0.75 | -2.45 | 30.13 | 30.33 | 29.67 | 14393 |
| 1734040800 | 30.61 | 0.06 | 0.20 | 30.5 | 30.65 | 30.31 | 155850 |
| 1733954400 | 30.55 | 0.51 | 1.70 | 30.62 | 30.77 | 30.46 | 11553 |
| 1733868000 | 30.04 | 0.18 | 0.60 | 29.72 | 30.52 | 29.72 | 6883 |
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
