Premium
EPAM Systems Inc (EPAM)
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 | 11.21 | 14.3094204749 | 78.34 | 89.6 | 77.22 | 1731969 | 85.42354493 | CS |
| 4 | -6.09 | -6.36762860728 | 95.64 | 98.47 | 73.055 | 1862204 | 82.34370019 | CS |
| 12 | -36.66 | -29.0468267174 | 126.21 | 135 | 73.055 | 1978711 | 99.64766107 | CS |
| 26 | -128.45 | -58.9220183486 | 218 | 222.53 | 73.055 | 1580013 | 122.88806696 | CS |
| 52 | -91.74 | -50.6040046335 | 181.29 | 222.53 | 73.055 | 1187560 | 140.02377733 | CS |
| 156 | -139.75 | -60.9463584823 | 229.3 | 317.5 | 73.055 | 803909 | 179.90081624 | CS |
| 260 | -432.45 | -82.8448275862 | 522 | 727.5 | 73.055 | 729656 | 243.76125016 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 89.55 | 2.7 | 3.11 | 89.45 | 91.605 | 89 | 1185667 |
| 1783377600 | 86.85 | -1.42 | -1.61 | 87.38 | 88.9 | 86.46 | 1812863 |
| 1783032000 | 88.27 | 3.03 | 3.55 | 86.2 | 89 | 85.8 | 2157956 |
| 1782945600 | 85.24 | 5.89 | 7.42 | 80.8 | 85.74 | 80.27 | 1567289 |
| 1782859200 | 79.35 | -0.68 | -0.85 | 78.34 | 80.59 | 77.22 | 1389769 |
| 1782772800 | 80.03 | -0.65 | -0.81 | 82.18 | 83.385 | 79.9 | 1499971 |
| 1782513600 | 80.68 | 3.31 | 4.28 | 77.55 | 81.81 | 77.55 | 1909005 |
| 1782427200 | 77.37 | -1.02 | -1.30 | 77.95 | 78.9 | 76.72 | 2513449 |
| 1782340800 | 78.39 | 1.5 | 1.95 | 75.93 | 78.75 | 75.12 | 2110139 |
| 1782254400 | 76.89 | 0.85 | 1.12 | 78.33 | 78.49 | 74.32 | 2828220 |
| 1782168000 | 76.04 | -0.6 | -0.78 | 77.75 | 78.2 | 73.055 | 3047110 |
| 1781822400 | 76.64 | -11.06 | -12.61 | 82.11 | 82.61 | 76.0201 | 5636582 |
| 1781736000 | 87.7 | -5.63 | -6.03 | 93.37 | 94.27 | 87.36 | 1325175 |
| 1781649600 | 93.33 | 0.61 | 0.66 | 92.31 | 96.33 | 91.34 | 926088 |
| 1781563200 | 92.72 | -2.66 | -2.79 | 94 | 95.915 | 92.155 | 1406750 |
| 1781304000 | 95.38 | 2.62 | 2.82 | 93.03 | 95.58 | 91.23 | 845841 |
| 1781217600 | 92.76 | -0.28 | -0.30 | 92 | 93.68 | 89.72 | 746137 |
| 1781131200 | 93.04 | -2.61 | -2.73 | 94.14 | 96.67 | 92.63 | 631452 |
| 1781044800 | 95.65 | -1.07 | -1.11 | 95.64 | 98.47 | 93.6601 | 1165870 |
| 1780958400 | 96.72 | -1.32 | -1.35 | 97.18 | 99.15 | 95.23 | 809080 |
| 1780699200 | 98.04 | 0.45 | 0.46 | 98.95 | 100.31 | 96.385 | 1135723 |
| 1780612800 | 97.59 | 0.31 | 0.32 | 100.72 | 101.5 | 96.71 | 1232387 |
| 1780526400 | 97.28 | -5.95 | -5.76 | 101.77 | 102.31 | 96.945 | 1533974 |
| 1780440000 | 103.23 | -5.53 | -5.08 | 105.55 | 106 | 101.14 | 1622347 |
| 1780353600 | 108.76 | 6.3 | 6.15 | 105 | 111.36 | 103.374 | 16728231 |
| 1780094400 | 102.46 | 1.03 | 1.02 | 100.8 | 104.25 | 99.19 | 1578766 |
| 1780008000 | 101.43 | -0.25 | -0.25 | 99.96 | 102.99 | 99.81 | 1896422 |
| 1779921600 | 101.68 | 1.99 | 2.00 | 99.46 | 103.94 | 99.23 | 1016471 |
| 1779835200 | 99.69 | -3 | -2.92 | 102.05 | 102.05 | 99.5 | 1327324 |
| 1779489600 | 102.69 | -0.5 | -0.48 | 103.71 | 105.87 | 101.57 | 1131055 |
| 1779403200 | 103.19 | -1.11 | -1.06 | 102.52 | 104.1 | 99.335 | 1786369 |
| 1779316800 | 104.3 | 3.79 | 3.77 | 99.8 | 105.06 | 96.97 | 1721790 |
| 1779230400 | 100.51 | 0.07 | 0.07 | 101.48 | 106.7699 | 99.709 | 2632523 |
| 1779144000 | 100.44 | 7.42 | 7.98 | 93.63 | 100.45 | 91.24 | 3524488 |
| 1778884800 | 93.02 | 3.33 | 3.71 | 90.32 | 93.46 | 89.62 | 2209665 |
| 1778798400 | 89.69 | -0.7 | -0.77 | 91.07 | 93.35 | 89.69 | 2181187 |
| 1778712000 | 90.39 | -4.75 | -4.99 | 93.71 | 94.335 | 89.25 | 2667209 |
| 1778625600 | 95.14 | -2.21 | -2.27 | 98.3 | 99.05 | 94.96 | 1537230 |
| 1778539200 | 97.35 | -1.88 | -1.89 | 99.27 | 99.38 | 95.4 | 1686060 |
| 1778280000 | 99.23 | -5.01 | -4.81 | 103.11 | 103.65 | 98.76 | 2436538 |
| 1778193600 | 104.24 | -2.73 | -2.55 | 103 | 111.4 | 99.65 | 3574137 |
| 1778107200 | 106.97 | -2.67 | -2.44 | 109.03 | 110.096 | 106.63 | 1889194 |
| 1778020800 | 109.64 | -0.96 | -0.87 | 110.63 | 111.01 | 107.4925 | 1339476 |
| 1777934400 | 110.6 | -1.73 | -1.54 | 112.81 | 113.85 | 108.12 | 1455790 |
| 1777675200 | 112.33 | -1.45 | -1.27 | 114 | 116.3087 | 111.71 | 1133368 |
| 1777588800 | 113.78 | 0.87 | 0.77 | 111.39 | 113.95 | 109.7 | 1388837 |
| 1777502400 | 112.91 | -1.24 | -1.09 | 112.38 | 113.4468 | 110.93 | 1715324 |
| 1777416000 | 114.15 | -2.16 | -1.86 | 118.31 | 119.78 | 113.83 | 1523637 |
| 1777329600 | 116.31 | -2.67 | -2.24 | 120.21 | 121.68 | 116.3 | 1172726 |
| 1777070400 | 118.98 | -1.79 | -1.48 | 120.75 | 121.28 | 117.49 | 1267441 |
| 1776984000 | 120.77 | -8.35 | -6.47 | 125.01 | 125.84 | 117.83 | 2451093 |
| 1776897600 | 129.12 | -3 | -2.27 | 132.75 | 133.47 | 126.815 | 1216669 |
| 1776811200 | 132.12 | 0.22 | 0.17 | 131.96 | 135 | 131.31 | 970023 |
| 1776724800 | 131.9 | 0.56 | 0.43 | 131.12 | 133.61 | 130.32 | 962259 |
| 1776465600 | 131.34 | 4.53 | 3.57 | 129.72999 | 133.6175 | 128.35 | 1461964 |
| 1776379200 | 126.81 | -1.61 | -1.25 | 129.47 | 130.44999 | 126.09 | 1349531 |
| 1776292800 | 128.41999 | 1.01 | 0.79 | 128 | 132.115 | 127.8 | 1063503 |
| 1776206400 | 127.41 | 2.42 | 1.94 | 126.21 | 128.91999 | 125.3 | 937032 |
| 1776120000 | 124.99 | 2.52 | 2.06 | 123.01 | 125.63 | 121.63 | 1992403 |
| 1775860800 | 122.47 | -1.38 | -1.11 | 124.03 | 125.16 | 121.835 | 1521553 |
| 1775774400 | 123.85 | -6.14 | -4.72 | 130.44999 | 131 | 122.7 | 2552915 |
| 1775688000 | 129.99 | -4.23 | -3.15 | 136.15 | 137.19999 | 129.66 | 2027767 |
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.
