Premium
GuideWire Software Inc (GWRE)
NYSE
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 | 8.87 | 4.3520926353 | 203.81 | 215.46 | 200.99 | 1117979 | 209.66674399 | CS |
| 4 | 41.92 | 24.5490747248 | 170.76 | 215.46 | 167.62 | 1662056 | 198.85909034 | CS |
| 12 | 17.76 | 9.11143033039 | 194.92 | 215.46 | 167.05 | 1261928 | 189.26321238 | CS |
| 26 | 77.35 | 57.1565802113 | 135.33 | 215.46 | 132.01 | 1015967 | 181.14375659 | CS |
| 52 | 100.08 | 88.8809946714 | 112.6 | 215.46 | 107.0002 | 817944 | 159.56413029 | CS |
| 156 | 116.45 | 121.012158371 | 96.23 | 215.46 | 52.08 | 761926 | 106.88658456 | CS |
| 260 | 97.69 | 84.9552134968 | 114.99 | 215.46 | 52.08 | 693589 | 106.8896985 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 212.68 | 1.41 | 0.67 | 208.42 | 214.28 | 206.037 | 809298 |
| 1738366800 | 211.27 | -0.26 | -0.12 | 212.82 | 215.46 | 210.5188 | 1081872 |
| 1738280400 | 211.53 | 4.19 | 2.02 | 206.3 | 212.25 | 206.3 | 1075925 |
| 1738194000 | 207.34 | 0.22 | 0.11 | 206.84 | 208.78 | 203.7 | 1314316 |
| 1738107600 | 207.12 | 4.32 | 2.13 | 203.81 | 208.87 | 200.99 | 1271564 |
| 1738021200 | 202.8 | -3.16 | -1.53 | 202.5 | 207.79 | 200.13 | 1690532 |
| 1737762000 | 205.96 | 22.47 | 12.25 | 206.3 | 210.62 | 205.19 | 13908653 |
| 1737675600 | 183.49 | 0 | 0.00 | 183.49 | 183.49 | 183.49 | 0 |
| 1737589200 | 183.49 | 2 | 1.10 | 183.21 | 185 | 182.315 | 573836 |
| 1737502800 | 181.49 | 2.91 | 1.63 | 180.815 | 183.11 | 180.01 | 689396 |
| 1737157200 | 178.58 | -1.18 | -0.66 | 181.06 | 181.06 | 178.3655 | 692719 |
| 1737070800 | 179.76 | 5.29 | 3.03 | 174.73 | 180.87 | 174.73 | 984053 |
| 1736984400 | 174.47 | 2.5 | 1.45 | 174.78 | 176.27 | 173.84 | 680687 |
| 1736898000 | 171.97 | 2.45 | 1.45 | 171 | 172.98 | 169.79 | 969756 |
| 1736811600 | 169.52 | -1.51 | -0.88 | 169.43 | 170.54 | 167.62 | 697820 |
| 1736552400 | 171.03 | -0.6 | -0.35 | 169.41 | 172.18 | 168.95 | 555718 |
| 1736379600 | 171.63 | 0.54 | 0.32 | 170.84 | 172.07 | 169.63 | 529199 |
| 1736293200 | 171.09 | 0.64 | 0.38 | 170.5 | 171.16 | 168.215 | 673663 |
| 1736206800 | 170.45 | -1.86 | -1.08 | 171.82 | 173.365 | 169.535 | 923026 |
| 1735947600 | 172.31 | 2.81 | 1.66 | 169.965 | 172.94 | 169.4 | 1079127 |
| 1735861200 | 169.5 | 0.92 | 0.55 | 169.88 | 170.88 | 168.54 | 900210 |
| 1735688400 | 168.58 | -0.28 | -0.17 | 169.2 | 169.28 | 167.05 | 1100146 |
| 1735602000 | 168.86 | -2.37 | -1.38 | 170.68 | 170.9 | 167.43 | 1081940 |
| 1735342800 | 171.23 | -3.16 | -1.81 | 172.85 | 173.34 | 170.83 | 541832 |
| 1735256400 | 174.39 | -0.23 | -0.13 | 174.55 | 174.78 | 172.78 | 382310 |
| 1735077840 | 174.62 | 0.88 | 0.51 | 173.57 | 174.95 | 172.97 | 255721 |
| 1734997200 | 173.74 | -2.29 | -1.30 | 175.61 | 176.37 | 171.895 | 602383 |
| 1734738000 | 176.03 | 3.97 | 2.31 | 170.79 | 176.33 | 170.1 | 1393966 |
| 1734651600 | 172.06 | -2.46 | -1.41 | 175.3 | 177.5 | 171.6 | 1247151 |
| 1734565200 | 174.52 | 2.03 | 1.18 | 172.85 | 178.57 | 171.36 | 2383724 |
| 1734478800 | 172.49 | 1.07 | 0.62 | 170.48 | 174.31 | 168.51 | 1764869 |
| 1734392400 | 171.42 | -1.34 | -0.78 | 172.19 | 173.85 | 171.22 | 1050212 |
| 1734133200 | 172.76 | -0.96 | -0.55 | 175.7 | 176.57 | 172 | 1084342 |
| 1734046800 | 173.72 | 3.03 | 1.78 | 171.28 | 176.3699 | 170.81 | 1366757 |
| 1733960400 | 170.69 | -0.65 | -0.38 | 172 | 173.64 | 170.5 | 965515 |
| 1733874000 | 171.34 | -2.4 | -1.38 | 172.625 | 173.7813 | 170.32 | 1296657 |
| 1733787600 | 173.74 | -3.83 | -2.16 | 177.81 | 177.81 | 172 | 2195669 |
| 1733528400 | 177.57 | -29 | -14.04 | 190 | 192.42 | 173.0101 | 4539849 |
| 1733442000 | 206.57 | -0.55 | -0.27 | 205.95 | 209.145 | 203.63 | 1519099 |
| 1733355600 | 207.12 | 2.99 | 1.46 | 206.35 | 208.56 | 205.11 | 842910 |
| 1733269200 | 204.13 | 3.26 | 1.62 | 200.01 | 204.15 | 200 | 1087730 |
| 1733182800 | 200.87 | -2.02 | -1.00 | 202.39 | 203.283 | 200.42 | 916241 |
| 1732917840 | 202.89 | 1.01 | 0.50 | 203.09 | 204.15 | 202.49 | 626603 |
| 1732750800 | 201.88 | -2.58 | -1.26 | 202.85 | 204.3 | 200.11 | 681097 |
| 1732664400 | 204.46 | 1.35 | 0.66 | 203.68 | 205.17 | 203.05 | 844426 |
| 1732578000 | 203.11 | 0.29 | 0.14 | 206.48 | 207.1 | 201.84 | 697130 |
| 1732318800 | 202.82 | 2.96 | 1.48 | 200.665 | 202.99 | 200.09 | 489868 |
| 1732232400 | 199.86 | 2.63 | 1.33 | 197.25 | 201.595 | 197.25 | 417896 |
| 1732146000 | 197.23 | 0.86 | 0.44 | 197.69 | 197.69 | 194.81 | 449905 |
| 1732059600 | 196.37 | 2.33 | 1.20 | 193.91 | 197.045 | 193.47 | 828626 |
| 1731973200 | 194.04 | 1.82 | 0.95 | 192.7 | 194.505 | 191.52 | 1033998 |
| 1731714000 | 192.22 | -3.04 | -1.56 | 194.455 | 194.485 | 191.21 | 1043917 |
| 1731627600 | 195.26 | -1.17 | -0.60 | 196.0923 | 196.51 | 193.57 | 619911 |
| 1731541200 | 196.43 | 0.88 | 0.45 | 196.45 | 199.33 | 195.99 | 688303 |
| 1731454800 | 195.55 | -0.07 | -0.04 | 195.135 | 196.08 | 194.31 | 642659 |
| 1731368400 | 195.62 | 0.69 | 0.35 | 196.55 | 196.93 | 194.68 | 897587 |
| 1731109200 | 194.93 | -0.15 | -0.08 | 195.48 | 196.65 | 194.28 | 827765 |
| 1731022800 | 195.08 | 3.18 | 1.66 | 192.73 | 195.78 | 192.53 | 1054302 |
| 1730936400 | 191.9 | 5.69 | 3.06 | 190.905 | 192.3599 | 189.74 | 617721 |
| 1730850000 | 186.21 | 0.69 | 0.37 | 186.225 | 187.51 | 184.885 | 737591 |
| 1730763600 | 185.52 | -0.52 | -0.28 | 185.42 | 187.12 | 184.5485 | 356638 |
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
