Premium
Fiverr International Ltd (FVRR)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 1.31578947368 | 9.88 | 10.87 | 9.58 | 1429903 | 10.1661873 | CS |
| 4 | -1.01 | -9.16515426497 | 11.02 | 11.57 | 9.58 | 1030829 | 10.45441419 | CS |
| 12 | 0.04 | 0.401203610832 | 9.97 | 13.235 | 9.58 | 901957 | 10.76761644 | CS |
| 26 | -9.92 | -49.7742097341 | 19.93 | 20.35 | 9.58 | 1164297 | 12.85143173 | CS |
| 52 | -18.98 | -65.4708520179 | 28.99 | 30.66 | 9.58 | 976968 | 17.18385718 | CS |
| 156 | -16.44 | -62.1550094518 | 26.45 | 36.11 | 9.58 | 838536 | 22.67771981 | CS |
| 260 | -222.01 | -95.6857167486 | 232.02 | 262.9 | 9.58 | 836085 | 45.02623644 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782254400 | 10.15 | 0.21 | 2.11 | 10.08 | 10.24 | 9.94 | 554728 |
| 1782168000 | 9.94 | -0.44 | -4.24 | 10.38 | 10.39 | 9.94 | 1220433 |
| 1781822400 | 10.38 | 0.76 | 7.90 | 10.06 | 10.87 | 9.855 | 3417553 |
| 1781736000 | 9.6199999 | -0.26 | -2.63 | 9.86 | 10.005 | 9.58 | 558161 |
| 1781649600 | 9.88 | -0.09 | -0.90 | 9.88 | 10.04 | 9.71 | 523466 |
| 1781563200 | 9.97 | 0.01 | 0.10 | 10 | 10.32 | 9.89 | 618692 |
| 1781304000 | 9.96 | 0.1 | 1.01 | 9.9 | 10.1961 | 9.72 | 527394 |
| 1781217600 | 9.86 | -0.21 | -2.09 | 10 | 10.07 | 9.6649999 | 1207867 |
| 1781131200 | 10.07 | -0.23 | -2.23 | 10.14 | 10.37 | 10.04 | 754713 |
| 1781044800 | 10.3 | 0.05 | 0.49 | 10.17 | 10.515 | 10.12 | 571611 |
| 1780958400 | 10.25 | 0.01 | 0.10 | 10.14 | 10.48 | 10 | 524112 |
| 1780699200 | 10.24 | -0.04 | -0.39 | 10.25 | 10.49 | 10.11 | 676288 |
| 1780612800 | 10.28 | 0.21 | 2.09 | 10.22 | 10.42 | 10.12 | 569894 |
| 1780526400 | 10.07 | -0.51 | -4.82 | 10.5 | 10.5 | 9.9807 | 1148330 |
| 1780440000 | 10.58 | -0.87 | -7.60 | 11.3 | 11.3 | 10.58 | 982963 |
| 1780353600 | 11.45 | 0.46 | 4.19 | 11.05 | 11.48 | 10.91 | 1416085 |
| 1780094400 | 10.99 | -0.01 | -0.09 | 10.88 | 11.57 | 10.71 | 3014300 |
| 1780008000 | 11 | 0.05 | 0.46 | 10.94 | 11.15 | 10.7926 | 637539 |
| 1779921600 | 10.95 | 0 | 0.00 | 10.9 | 11.32 | 10.79 | 504445 |
| 1779835200 | 10.95 | -0.14 | -1.26 | 11.02 | 11.1 | 10.77 | 711905 |
| 1779489600 | 11.09 | 0.25 | 2.31 | 10.86 | 11.1 | 10.73 | 528821 |
| 1779403200 | 10.84 | 0.08 | 0.74 | 10.59 | 10.93 | 10.3 | 558076 |
| 1779316800 | 10.76 | 0.14 | 1.32 | 10.56 | 10.79 | 10.2 | 681171 |
| 1779230400 | 10.62 | -0.1 | -0.93 | 10.8 | 11.17 | 10.58 | 666138 |
| 1779144000 | 10.72 | 0.37 | 3.57 | 10.35 | 10.81 | 10.35 | 1156620 |
| 1778884800 | 10.35 | 0.18 | 1.77 | 10.19 | 10.51 | 10.11 | 587259 |
| 1778798400 | 10.17 | -0.52 | -4.86 | 10.69 | 10.74 | 10.15 | 814899 |
| 1778712000 | 10.69 | -0.22 | -2.02 | 10.83 | 10.83 | 10.4198 | 778519 |
| 1778625600 | 10.91 | -0.14 | -1.27 | 11.1 | 11.15 | 10.75 | 645736 |
| 1778539200 | 11.05 | -0.4 | -3.49 | 11.4 | 11.42 | 10.96 | 827785 |
| 1778280000 | 11.45 | -0.3 | -2.55 | 11.4 | 11.53 | 11.06 | 1060631 |
| 1778193600 | 11.75 | 0.49 | 4.35 | 11.29 | 12.04 | 11.29 | 843262 |
| 1778107200 | 11.26 | -0.31 | -2.68 | 11.6 | 11.653 | 11.22 | 684012 |
| 1778020800 | 11.57 | 0 | 0.00 | 11.61 | 11.76 | 11.43 | 520986 |
| 1777934400 | 11.57 | -0.58 | -4.77 | 12.15 | 12.39 | 11.57 | 738181 |
| 1777675200 | 12.15 | 0.51 | 4.38 | 11.79 | 12.34 | 11.77 | 893615 |
| 1777588800 | 11.64 | -0.48 | -3.96 | 12.055 | 12.055 | 11.37 | 1364946 |
| 1777502400 | 12.12 | 1.76 | 16.99 | 12.15 | 13.235 | 11.72 | 4200533 |
| 1777416000 | 10.36 | -0.27 | -2.54 | 10.77 | 10.82 | 10.22 | 901810 |
| 1777329600 | 10.63 | -0.01 | -0.09 | 10.57 | 10.86 | 10.44 | 635216 |
| 1777070400 | 10.64 | 0.43 | 4.21 | 10.23 | 10.65 | 10.21 | 497759 |
| 1776984000 | 10.21 | -0.48 | -4.49 | 10.51 | 10.6 | 10 | 806942 |
| 1776897600 | 10.69 | 0.17 | 1.62 | 10.67 | 10.97 | 10.555 | 593882 |
| 1776811200 | 10.52 | -0.22 | -2.05 | 10.77 | 11.02 | 10.48 | 1153850 |
| 1776724800 | 10.74 | -0.17 | -1.56 | 10.81 | 10.9 | 10.45 | 911506 |
| 1776465600 | 10.91 | 0.01 | 0.09 | 10.92 | 11.39 | 10.73 | 1030272 |
| 1776379200 | 10.9 | 0.26 | 2.44 | 10.79 | 10.93 | 10.675 | 627516 |
| 1776292800 | 10.64 | 0.11 | 1.04 | 10.5 | 10.92 | 10.4 | 634208 |
| 1776206400 | 10.53 | 0.02 | 0.19 | 10.63 | 10.88 | 10.37 | 868257 |
| 1776120000 | 10.51 | 0.2 | 1.94 | 10.18 | 10.58 | 9.86 | 953627 |
| 1775860800 | 10.31 | 0.12 | 1.18 | 10.24 | 10.5 | 10.13 | 651360 |
| 1775774400 | 10.19 | 0.06 | 0.59 | 10.03 | 10.27 | 9.85 | 603450 |
| 1775688000 | 10.13 | -0.02 | -0.20 | 10.62 | 10.73 | 10.1 | 521489 |
| 1775601600 | 10.15 | -0.13 | -1.26 | 10.24 | 10.28 | 10.05 | 537724 |
| 1775515200 | 10.28 | 0.25 | 2.49 | 10.05 | 10.55 | 10.02 | 574709 |
| 1775169600 | 10.03 | -0.12 | -1.18 | 9.93 | 10.19 | 9.75 | 473185 |
| 1775083200 | 10.15 | 0.13 | 1.30 | 10.15 | 10.255 | 9.7899999 | 633346 |
| 1774996800 | 10.02 | 0.2 | 2.04 | 9.97 | 10.17 | 9.83 | 664508 |
| 1774910400 | 9.82 | 0.06 | 0.61 | 9.8 | 9.9859 | 9.67 | 777722 |
| 1774651200 | 9.76 | -0.36 | -3.56 | 9.99 | 10.01 | 9.74 | 944111 |
| 1774564800 | 10.12 | 0.09 | 0.90 | 9.91 | 10.33 | 9.91 | 722734 |
| 1774478400 | 10.03 | 0 | 0.00 | 10.21 | 10.3 | 9.81 | 749599 |
| 1774392000 | 10.03 | -0.13 | -1.28 | 10.05 | 10.15 | 9.88 | 926653 |
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.
