Premium
Asana Inc (ASAN)
NYSE
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 | 0.07 | 0.991501416431 | 7.06 | 7.585 | 6.715 | 5272605 | 7.1501905 | CS |
| 4 | -0.67 | -8.58974358974 | 7.8 | 7.89 | 6.21 | 5513339 | 7.11926042 | CS |
| 12 | 1.64 | 29.8724954463 | 5.49 | 9.3399 | 5.38 | 6734195 | 6.89922303 | CS |
| 26 | -5.77 | -44.7286821705 | 12.9 | 13.62 | 5.38 | 6174464 | 7.41807964 | CS |
| 52 | -6.78 | -48.7419122933 | 13.91 | 15.71 | 5.38 | 4996086 | 9.95294635 | CS |
| 156 | -13.98 | -66.2245381336 | 21.11 | 27.77 | 5.38 | 3423715 | 13.7450276 | CS |
| 260 | -60.43 | -89.4464179988 | 67.56 | 145.7899 | 5.38 | 3498792 | 24.98152434 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 7.34 | 0.03 | 0.41 | 7.24 | 7.48 | 7.21 | 3834529 |
| 1782945600 | 7.31 | 0.31 | 4.43 | 7.2 | 7.585 | 7.2 | 6012389 |
| 1782859200 | 7 | 0 | 0.00 | 6.86 | 7.03 | 6.715 | 5215331 |
| 1782772800 | 7 | 0.03 | 0.43 | 7.06 | 7.34 | 6.99 | 6028169 |
| 1782513600 | 6.97 | 0.58 | 9.08 | 6.44 | 6.995 | 6.44 | 11321253 |
| 1782427200 | 6.39 | -0.26 | -3.91 | 6.43 | 6.51 | 6.21 | 5374767 |
| 1782340800 | 6.65 | -0.02 | -0.30 | 6.65 | 6.88 | 6.61 | 3408398 |
| 1782254400 | 6.67 | -0.08 | -1.19 | 6.81 | 7 | 6.67 | 5607231 |
| 1782168000 | 6.75 | -0.17 | -2.46 | 6.75 | 6.96 | 6.45 | 6998672 |
| 1781822400 | 6.92 | -0.18 | -2.54 | 6.99 | 7.19 | 6.815 | 6752610 |
| 1781736000 | 7.1 | -0.27 | -3.66 | 7.32 | 7.495 | 7.01 | 4702195 |
| 1781649600 | 7.37 | -0.06 | -0.81 | 7.34 | 7.7 | 7.295 | 3820804 |
| 1781563200 | 7.43 | 0.04 | 0.54 | 7.46 | 7.59 | 7.34 | 4265441 |
| 1781304000 | 7.39 | -0.07 | -0.94 | 7.44 | 7.59 | 7.081 | 5592707 |
| 1781217600 | 7.46 | -0.12 | -1.58 | 7.41 | 7.665 | 7.27 | 6325234 |
| 1781131200 | 7.58 | 0.04 | 0.53 | 7.36 | 7.87 | 7.245 | 4026512 |
| 1781044800 | 7.54 | -0.28 | -3.58 | 7.58 | 7.795 | 7.165 | 6025269 |
| 1780958400 | 7.82 | -0.02 | -0.26 | 7.8 | 7.89 | 7.63 | 3928587 |
| 1780699200 | 7.84 | -0.23 | -2.85 | 8.21 | 8.34 | 7.5401 | 5647708 |
| 1780612800 | 8.07 | 0.1 | 1.25 | 8.13 | 8.445 | 7.94 | 4725071 |
| 1780526400 | 7.97 | -0.71 | -8.18 | 8.58 | 8.58 | 7.84 | 6372012 |
| 1780440000 | 8.68 | -0.39 | -4.30 | 8.55 | 8.69 | 8.19 | 8211626 |
| 1780353600 | 9.07 | 1.37 | 17.79 | 8.42 | 9.3399 | 8.42 | 17019279 |
| 1780094400 | 7.7 | 1.04 | 15.62 | 7.39 | 7.95 | 7 | 18993404 |
| 1780008000 | 6.66 | 0.25 | 3.90 | 6.5 | 6.91 | 6.45 | 10888148 |
| 1779921600 | 6.41 | -0.17 | -2.58 | 6.5199999 | 6.79 | 6.4 | 5562303 |
| 1779835200 | 6.58 | -0.04 | -0.60 | 6.5 | 6.6 | 6.3099999 | 5139128 |
| 1779489600 | 6.62 | 0.26 | 4.09 | 6.39 | 6.63 | 6.37 | 4306541 |
| 1779403200 | 6.36 | -0.28 | -4.22 | 6.47 | 6.4882 | 6.235 | 4337603 |
| 1779316800 | 6.64 | 0.01 | 0.15 | 6.5 | 6.66 | 6.23 | 4325865 |
| 1779230400 | 6.63 | 0.07 | 1.07 | 6.8 | 7.065 | 6.525 | 7064502 |
| 1779144000 | 6.5599999 | 0.36 | 5.81 | 6.15 | 6.6799 | 6.15 | 6724087 |
| 1778884800 | 6.2 | 0.39 | 6.71 | 5.76 | 6.29 | 5.76 | 5666163 |
| 1778798400 | 5.8099999 | 0.1 | 1.75 | 5.74 | 5.965 | 5.64 | 3682051 |
| 1778712000 | 5.71 | -0.3 | -4.99 | 5.87 | 5.96 | 5.68 | 4494911 |
| 1778625600 | 6.01 | -0.33 | -5.21 | 6.41 | 6.46 | 5.985 | 5488478 |
| 1778539200 | 6.34 | -0.29 | -4.37 | 6.84 | 6.98 | 6.07 | 7931444 |
| 1778280000 | 6.63 | -0.42 | -5.96 | 6.86 | 6.86 | 6.515 | 7504184 |
| 1778193600 | 7.05 | 0.22 | 3.22 | 7.04 | 7.26 | 6.93 | 5021873 |
| 1778107200 | 6.83 | -0.52 | -7.07 | 7.27 | 7.29 | 6.79 | 7908301 |
| 1778020800 | 7.35 | 0.13 | 1.80 | 7.2 | 7.445 | 7.1 | 8375285 |
| 1777934400 | 7.22 | 0.23 | 3.29 | 7.01 | 7.5 | 6.98 | 11660484 |
| 1777675200 | 6.99 | 0.67 | 10.60 | 6.65 | 7.075 | 6.57 | 12032684 |
| 1777588800 | 6.32 | -0.08 | -1.25 | 6.33 | 6.375 | 6.08 | 3685549 |
| 1777502400 | 6.4 | 0.07 | 1.11 | 6.2699999 | 6.43 | 6.1849999 | 3726941 |
| 1777416000 | 6.33 | 0.09 | 1.44 | 6.3 | 6.62 | 6.23 | 4851707 |
| 1777329600 | 6.24 | -0.15 | -2.35 | 6.32 | 6.475 | 6.24 | 4360443 |
| 1777070400 | 6.39 | 0.29 | 4.75 | 6.18 | 6.39 | 6.12 | 7048303 |
| 1776984000 | 6.1 | -0.31 | -4.84 | 6.1 | 6.19 | 5.7525 | 7212726 |
| 1776897600 | 6.41 | 0.05 | 0.79 | 6.42 | 6.51 | 6.225 | 4465566 |
| 1776811200 | 6.36 | 0.07 | 1.11 | 6.36 | 6.89 | 6.2699999 | 10908168 |
| 1776724800 | 6.29 | 0.45 | 7.71 | 5.75 | 6.305 | 5.75 | 10738011 |
| 1776465600 | 5.84 | -0.01 | -0.17 | 6 | 6.14 | 5.78 | 5713881 |
| 1776379200 | 5.85 | -0.23 | -3.78 | 6.29 | 6.43 | 5.82 | 6451987 |
| 1776292800 | 6.08 | 0.59 | 10.75 | 5.61 | 6.11 | 5.594 | 11356708 |
| 1776206400 | 5.49 | -0.31 | -5.34 | 5.79 | 5.9349999 | 5.425 | 7806092 |
| 1776120000 | 5.8 | 0.34 | 6.23 | 5.49 | 5.83 | 5.38 | 7199808 |
| 1775860800 | 5.46 | -0.27 | -4.71 | 5.72 | 5.7699999 | 5.41 | 7449933 |
| 1775774400 | 5.73 | -0.32 | -5.29 | 5.94 | 6.03 | 5.545 | 12394482 |
| 1775688000 | 6.05 | -0.15 | -2.42 | 6.37 | 6.42 | 6.01 | 9448043 |
| 1775601600 | 6.2 | -0.03 | -0.48 | 6.16 | 6.295 | 6.0599999 | 4286493 |
| 1775515200 | 6.23 | -0.14 | -2.20 | 6.38 | 6.493 | 6.095 | 4950915 |
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.
