Premium
Servicenow CDR (NOWS)
NEO
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.24 | -10.6684227856 | 30.37 | 31.75 | 26.33 | 27695 | 28.36366027 | CS |
| 4 | -1.01 | -3.58919687278 | 28.14 | 31.75 | 26.33 | 19327 | 28.28592302 | CS |
| 12 | 0.03 | 0.110701107011 | 27.1 | 31.75 | 26.33 | 16656 | 28.93312067 | CS |
| 26 | 5.26 | 24.0512117055 | 21.87 | 31.75 | 20.5 | 18085 | 26.09116047 | CS |
| 52 | 6.4 | 30.8731307284 | 20.73 | 31.75 | 17.15 | 16003 | 23.68401047 | CS |
| 156 | 6.4 | 30.8731307284 | 20.73 | 31.75 | 17.15 | 16003 | 23.68401047 | CS |
| 260 | 6.4 | 30.8731307284 | 20.73 | 31.75 | 17.15 | 16003 | 23.68401047 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733781600 | 29.86 | -0.09 | -0.30 | 30.08 | 30.08 | 29.46 | 7532 |
| 1733522400 | 29.95 | 0.02 | 0.07 | 30.24 | 30.24 | 29.91 | 8768 |
| 1733436180 | 29.93 | 0.01 | 0.03 | 29.91 | 30.07 | 29.76 | 10640 |
| 1733349600 | 29.92 | 1.76 | 6.25 | 29 | 29.96 | 29 | 13290 |
| 1733263200 | 28.16 | 0.23 | 0.82 | 27.85 | 28.16 | 27.68 | 8435 |
| 1733176800 | 27.93 | -0.11 | -0.39 | 27.83 | 28.03 | 27.83 | 5117 |
| 1732917600 | 28.04 | -0.27 | -0.95 | 27.7 | 28.04 | 27.7 | 833 |
| 1732831200 | 28.31 | 0.58 | 2.09 | 28.1 | 28.31 | 27.45 | 777 |
| 1732744800 | 27.73 | -0.77 | -2.70 | 28.18 | 28.18 | 27.68 | 5329 |
| 1732658400 | 28.5 | 0.42 | 1.50 | 28.2 | 28.53 | 28.2 | 5734 |
| 1732572000 | 28.08 | -0.17 | -0.60 | 28.41 | 28.41 | 28.01 | 8574 |
| 1732312800 | 28.25 | 0.37 | 1.33 | 28.05 | 28.3 | 28.05 | 7680 |
| 1732226460 | 27.88 | 0.64 | 2.35 | 27.28 | 27.99 | 27.28 | 4627 |
| 1732140000 | 27.24 | 0.01 | 0.04 | 27.35 | 27.38 | 26.86 | 10619 |
| 1732053600 | 27.23 | 0.45 | 1.68 | 26.88 | 27.3 | 26.69 | 4305 |
| 1731967200 | 26.78 | -0.17 | -0.63 | 26.95 | 27.16 | 26.78 | 15855 |
| 1731708000 | 26.95 | -0.79 | -2.85 | 27.16 | 27.34 | 26.77 | 12788 |
| 1731621600 | 27.74 | -0.2 | -0.72 | 27.76 | 27.87 | 27.58 | 5648 |
| 1731535200 | 27.94 | -0.09 | -0.32 | 28 | 28.26 | 27.86 | 9584 |
| 1731448800 | 28.03 | 0.42 | 1.52 | 27.68 | 28.05 | 27.68 | 9107 |
| 1731362400 | 27.61 | 0.73 | 2.72 | 27.23 | 27.63 | 27.21 | 10013 |
| 1731103200 | 26.88 | -0.17 | -0.63 | 27.1 | 27.14 | 26.87 | 11108 |
| 1731016800 | 27.05 | 0.48 | 1.81 | 26.6 | 27.24 | 26.6 | 21506 |
| 1730930400 | 26.57 | 0.64 | 2.47 | 26.4 | 26.57 | 26.25 | 14650 |
| 1730844000 | 25.93 | 0.43 | 1.69 | 25.79 | 25.93 | 25.73 | 15406 |
| 1730757600 | 25.5 | 0.37 | 1.47 | 25.16 | 25.63 | 25.15 | 134988 |
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
