Premium
Fiverr International Ltd (FVRR)
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 | 2.7633 | 8.77795425667 | 31.48 | 35.45 | 30.82 | 628639 | 32.61829492 | CS |
| 4 | 2.6433 | 8.36487341772 | 31.6 | 35.45 | 30.82 | 700598 | 33.06184553 | CS |
| 12 | 11.3733 | 49.7302142545 | 22.87 | 36.11 | 22.41 | 800894 | 31.27743051 | CS |
| 26 | 9.6433 | 39.2004065041 | 24.6 | 36.11 | 21.13 | 709615 | 27.66574525 | CS |
| 52 | 9.6833 | 39.4271172638 | 24.56 | 36.11 | 18.83 | 826389 | 25.2930704 | CS |
| 156 | -49.2567 | -58.9900598802 | 83.5 | 94.37 | 18.83 | 820770 | 34.74595036 | CS |
| 260 | 7.5833 | 28.4444861215 | 26.66 | 336 | 18.83 | 843415 | 86.57731484 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 33.97 | -0.15 | -0.44 | 34.3 | 34.46 | 33.15 | 716712 |
| 1737070800 | 34.12 | 1.42 | 4.34 | 33.74 | 35.45 | 33.439999 | 998540 |
| 1736984400 | 32.7 | 1.42 | 4.54 | 32.21 | 33.24 | 31.825 | 473005 |
| 1736898000 | 31.28 | -0.65 | -2.04 | 32.24 | 32.24 | 30.82 | 514031 |
| 1736811600 | 31.93 | 0.13 | 0.41 | 31.26 | 32.145 | 30.96 | 746450 |
| 1736552400 | 31.8 | -0.22 | -0.69 | 31.43 | 32.46 | 30.96 | 398199 |
| 1736379600 | 32.02 | -1.4 | -4.19 | 32.96 | 32.96 | 31.75 | 432356 |
| 1736293200 | 33.42 | -1.02 | -2.96 | 34.87 | 35.09 | 33.159999 | 478233 |
| 1736206800 | 34.44 | 1.8 | 5.51 | 33.299999 | 34.9 | 33.195999 | 3422056 |
| 1735947600 | 32.64 | 0.6 | 1.87 | 32.005 | 32.65 | 31.85 | 882736 |
| 1735861200 | 32.04 | 0.31 | 0.98 | 32.009999 | 32.689999 | 31.7 | 414895 |
| 1735688400 | 31.73 | -0.04 | -0.13 | 31.79 | 32.09 | 31.11 | 427961 |
| 1735602000 | 31.77 | -0.42 | -1.30 | 31.99 | 32.02 | 31.11 | 408826 |
| 1735342800 | 32.189999 | -0.55 | -1.68 | 32.72 | 32.72 | 31.4 | 501317 |
| 1735256400 | 32.74 | -0.6 | -1.80 | 33 | 33.1 | 32.5001 | 440796 |
| 1735077840 | 33.34 | 1.32 | 4.12 | 32.1 | 33.73 | 31.6 | 512332 |
| 1734997200 | 32.02 | -0.26 | -0.81 | 32.1 | 32.4 | 31.793 | 351204 |
| 1734738000 | 32.28 | 0.28 | 0.88 | 31.55 | 32.57 | 31.5 | 403529 |
| 1734651600 | 32 | -0.26 | -0.81 | 32.72 | 33.07 | 31.6705 | 476513 |
| 1734565200 | 32.259999 | -1.31 | -3.90 | 33.33 | 33.78 | 31.945 | 688387 |
| 1734478800 | 33.57 | -0.76 | -2.21 | 33.965 | 33.9905 | 32.927622 | 634381 |
| 1734392400 | 34.33 | 0.26 | 0.76 | 34.07 | 34.66 | 33.5595 | 315636 |
| 1734133200 | 34.07 | -0.38 | -1.10 | 34.6703 | 34.93 | 33.72 | 371561 |
| 1734046800 | 34.45 | -0.39 | -1.12 | 34.78 | 35.2 | 34.378 | 508829 |
| 1733960400 | 34.84 | 0.27 | 0.78 | 35.1542 | 35.42 | 34.45 | 420288 |
| 1733874000 | 34.57 | -0.18 | -0.52 | 34.05 | 35.43 | 34.05 | 444789 |
| 1733787600 | 34.75 | -0.6 | -1.70 | 35.835 | 36.11 | 34.12 | 480032 |
| 1733528400 | 35.35 | 1.25 | 3.67 | 34.6 | 35.68 | 34.5249 | 460107 |
| 1733442000 | 34.1 | -1.35 | -3.81 | 35.03 | 35.29 | 33.88 | 577021 |
| 1733355600 | 35.45 | 0.99 | 2.87 | 34.62 | 35.98 | 34.51 | 1120804 |
| 1733269200 | 34.46 | 1.68 | 5.13 | 32.49 | 34.98 | 32.4 | 1257731 |
| 1733182800 | 32.78 | 0.17 | 0.52 | 32.25 | 32.795 | 31.88 | 836032 |
| 1732917840 | 32.61 | -0.22 | -0.67 | 33.049999 | 33.725 | 32.46 | 357973 |
| 1732750800 | 32.83 | -0.26 | -0.79 | 33.509999 | 33.905 | 32.67 | 596219 |
| 1732664400 | 33.09 | -0.1 | -0.30 | 32.784999 | 33.33 | 32.509999 | 510667 |
| 1732578000 | 33.189999 | 1.08 | 3.36 | 33 | 33.8881 | 32.692999 | 915442 |
| 1732318800 | 32.11 | 0.28 | 0.88 | 32.2417 | 32.86 | 31.9 | 589941 |
| 1732232400 | 31.83 | 1.18 | 3.85 | 30.6 | 31.9 | 30.42 | 607163 |
| 1732146000 | 30.65 | 0.3 | 0.99 | 30.92 | 30.96 | 29.8 | 531372 |
| 1732059600 | 30.35 | 0.54 | 1.81 | 28.8 | 30.35 | 28.75 | 815774 |
| 1731973200 | 29.81 | 1.77 | 6.31 | 28.2 | 29.87 | 27.78 | 661550 |
| 1731714000 | 28.04 | -0.5 | -1.75 | 28.52 | 28.87 | 27.99 | 500092 |
| 1731627600 | 28.54 | -0.98 | -3.32 | 29.605 | 29.75 | 28.4 | 473077 |
| 1731541200 | 29.52 | 0.4 | 1.37 | 29.37 | 30.37 | 29.36 | 678186 |
| 1731454800 | 29.12 | -0.87 | -2.90 | 29.18 | 29.8 | 28.44 | 878053 |
| 1731368400 | 29.99 | 0.32 | 1.08 | 30 | 31.16 | 29.41 | 1399763 |
| 1731109200 | 29.67 | 0.12 | 0.41 | 29.675 | 31.41 | 29.41 | 1504985 |
| 1731022800 | 29.55 | 0.01 | 0.03 | 29.81 | 30.18 | 29.14 | 845943 |
| 1730936400 | 29.54 | 0.54 | 1.86 | 29.73 | 30.19 | 29.1816 | 846433 |
| 1730850000 | 29 | 0.84 | 2.98 | 28.57 | 29.24 | 28.4821 | 794005 |
| 1730763600 | 28.16 | -2.03 | -6.72 | 28.95 | 29.98 | 28.12 | 837576 |
| 1730500800 | 30.19 | 0.93 | 3.18 | 29.49 | 30.705 | 29.1 | 1106674 |
| 1730414400 | 29.26 | 0.1 | 0.34 | 29.1037 | 30.3644 | 28.88 | 1278186 |
| 1730328000 | 29.16 | 4.09 | 16.31 | 28.25 | 32.68 | 27.68 | 4361120 |
| 1730241600 | 25.07 | 0.47 | 1.91 | 24.47 | 25.66 | 24.3281 | 1226666 |
| 1730155200 | 24.6 | 2.17 | 9.67 | 22.8 | 24.79 | 22.71 | 863868 |
| 1729896000 | 22.43 | -0.35 | -1.54 | 22.87 | 23.05 | 22.41 | 408377 |
| 1729809600 | 22.78 | 0.35 | 1.56 | 22.68 | 23.105 | 22.46 | 431562 |
| 1729723200 | 22.43 | 0.9 | 4.18 | 22.62 | 23.25 | 22.02 | 805653 |
| 1729636800 | 21.53 | -0.33 | -1.51 | 21.78 | 21.9365 | 21.36 | 885209 |
| 1729550400 | 21.86 | -0.52 | -2.32 | 22.28 | 22.585 | 21.84 | 548507 |
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
