Premium
Pure Storage Inc (PSTG)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.39 | -3.53864376666 | 67.54 | 68.98 | 65.07 | 1583796 | 68.09780109 | CS |
| 4 | -7.85 | -10.7534246575 | 73 | 73.59 | 63.44 | 2144260 | 67.89115701 | CS |
| 12 | 11.95 | 22.462406015 | 53.2 | 73.67 | 52.56 | 2840058 | 64.64182213 | CS |
| 26 | 3.43 | 5.55735580039 | 61.72 | 73.67 | 44.76 | 2938895 | 57.09557161 | CS |
| 52 | 25.16 | 62.9157289322 | 39.99 | 73.67 | 38.78 | 3217821 | 56.9235634 | CS |
| 156 | 39.79 | 156.900630915 | 25.36 | 73.67 | 21.895 | 3803614 | 38.09476202 | CS |
| 260 | 46.81 | 255.234460196 | 18.34 | 73.67 | 7.93 | 3904048 | 30.8305033 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 65.069999 | -2.73 | -4.03 | 68.49 | 69.3376 | 64.630399 | 2739485 |
| 1740094800 | 67.8 | -0.09 | -0.13 | 68.1 | 68.23 | 65.87 | 1666324 |
| 1740008400 | 67.89 | -1.02 | -1.48 | 68.56 | 68.893 | 67.58 | 1625736 |
| 1739922000 | 68.91 | 1.11 | 1.64 | 68.19 | 68.98 | 67.41 | 1567848 |
| 1739576400 | 67.8 | 0.26 | 0.38 | 67.54 | 67.86 | 66.34 | 1475305 |
| 1739490000 | 67.54 | 0.29 | 0.43 | 67.35 | 67.92 | 66.64 | 1406409 |
| 1739403600 | 67.25 | -0.07 | -0.10 | 66.23 | 67.955 | 65.6332 | 2054162 |
| 1739317200 | 67.32 | -3.6 | -5.08 | 69.99 | 70.13 | 67.055 | 3487959 |
| 1739230800 | 70.92 | 1.85 | 2.68 | 69.49 | 71.3 | 69.01 | 1540054 |
| 1738971600 | 69.07 | -0.64 | -0.92 | 70.35 | 70.7399 | 68.46 | 1883058 |
| 1738885200 | 69.71 | -0.25 | -0.36 | 70.5 | 70.53 | 69.12 | 1646618 |
| 1738798800 | 69.96 | 1.61 | 2.36 | 68.84 | 70.73 | 68.8194 | 1999244 |
| 1738712400 | 68.35 | 1.57 | 2.35 | 66.33 | 68.37 | 66.22 | 1914612 |
| 1738626000 | 66.78 | -1.01 | -1.49 | 65.849999 | 67.67 | 64.72 | 2130690 |
| 1738366800 | 67.79 | -0.59 | -0.86 | 69.46 | 70.18 | 67.64 | 1929995 |
| 1738280400 | 68.38 | 0.74 | 1.09 | 68.83 | 69.7843 | 68.16 | 1579825 |
| 1738194000 | 67.64 | 0.83 | 1.24 | 67.53 | 67.9 | 66.599999 | 1839112 |
| 1738107600 | 66.81 | 1.52 | 2.33 | 66.12 | 67.67 | 63.44 | 2391885 |
| 1738021200 | 65.29 | -6.86 | -9.51 | 66.3 | 67.75 | 63.5 | 6285985 |
| 1737762000 | 72.15 | -0.16 | -0.22 | 73 | 73.59 | 71.7 | 2096465 |
| 1737675600 | 72.31 | 0 | 0.00 | 72.31 | 72.31 | 72.31 | 0 |
| 1737589200 | 72.31 | 2.23 | 3.18 | 72 | 73.67 | 71.4 | 3008692 |
| 1737502800 | 70.08 | 3.78 | 5.70 | 68.1668 | 70.18 | 67.2528 | 3466890 |
| 1737157200 | 66.3 | 0.88 | 1.35 | 66.319999 | 66.94 | 64.922799 | 1871952 |
| 1737070800 | 65.42 | 0.7 | 1.08 | 65.28 | 67.2273 | 65.28 | 2607020 |
| 1736984400 | 64.72 | 1.47 | 2.32 | 65.04 | 65.669799 | 64.28 | 2355427 |
| 1736898000 | 63.25 | 0.66 | 1.05 | 63.6 | 64.15 | 62.48 | 1997813 |
| 1736811600 | 62.59 | -2.14 | -3.31 | 63 | 63.56 | 60.62 | 2800338 |
| 1736552400 | 64.73 | 0.47 | 0.73 | 63.2 | 64.959999 | 62.41 | 3795274 |
| 1736379600 | 64.26 | 1.33 | 2.11 | 62.89 | 64.4467 | 62.3497 | 2669686 |
| 1736293200 | 62.93 | -1.62 | -2.51 | 65 | 65.1499 | 62.77 | 1744314 |
| 1736206800 | 64.55 | 0.32 | 0.50 | 65.185 | 65.9641 | 64.25 | 2013649 |
| 1735947600 | 64.23 | 1.74 | 2.78 | 62.555 | 64.33 | 62.555 | 1811994 |
| 1735861200 | 62.49 | 1.06 | 1.73 | 61.448 | 63.365 | 61.105 | 1924975 |
| 1735688400 | 61.43 | -1.05 | -1.68 | 62.76 | 63.24 | 61.17 | 1876662 |
| 1735602000 | 62.48 | -1.17 | -1.84 | 62.25 | 63.27 | 61.65 | 1519792 |
| 1735342800 | 63.65 | -1.75 | -2.68 | 65.12 | 65.12 | 63.22 | 1385376 |
| 1735256400 | 65.4 | 0.65 | 1.00 | 64.8 | 65.66 | 64.28 | 1820441 |
| 1735077840 | 64.75 | 0.95 | 1.49 | 63.95 | 64.75 | 63.71 | 1184746 |
| 1734997200 | 63.8 | -0.6 | -0.93 | 64.4 | 64.84 | 63.37 | 2384427 |
| 1734738000 | 64.4 | 2.06 | 3.30 | 61.695 | 65.2 | 61.35 | 6325869 |
| 1734651600 | 62.34 | -0.25 | -0.40 | 62.76 | 63.64 | 61.01 | 4465745 |
| 1734565200 | 62.59 | -3.17 | -4.82 | 65.75 | 66.28 | 62.53 | 3708510 |
| 1734478800 | 65.76 | -0.84 | -1.26 | 66.09 | 66.48 | 64.87 | 2842483 |
| 1734392400 | 66.599999 | 2.9 | 4.55 | 63.73 | 66.989999 | 63.5 | 3322323 |
| 1734133200 | 63.7 | 1.18 | 1.89 | 64.1284 | 64.26 | 62.1418 | 3586929 |
| 1734046800 | 62.52 | 0.52 | 0.84 | 61.89 | 62.6 | 61.49 | 2002856 |
| 1733960400 | 62 | 1.71 | 2.84 | 61.06 | 62.87 | 60.8 | 2724749 |
| 1733874000 | 60.29 | -3.52 | -5.52 | 63.31 | 63.49 | 60.03 | 3442577 |
| 1733787600 | 63.81 | -1.11 | -1.71 | 64.989999 | 65.489999 | 62.773 | 3116666 |
| 1733528400 | 64.92 | 2.36 | 3.77 | 63.51 | 65.97 | 63.41 | 4769770 |
| 1733442000 | 62.56 | -2.79 | -4.27 | 65.269999 | 66.65 | 62.49 | 6110287 |
| 1733355600 | 65.349999 | 11.81 | 22.06 | 60.89 | 67.95 | 60.2801 | 12662141 |
| 1733269200 | 53.54 | 0.5 | 0.94 | 52.705 | 53.7899 | 52.56 | 5592486 |
| 1733182800 | 53.04 | 0.05 | 0.09 | 53.2 | 54.0899 | 52.93 | 2737362 |
| 1732917840 | 52.99 | 0.1 | 0.19 | 53.77 | 53.77 | 52.96 | 976676 |
| 1732750800 | 52.89 | -1.71 | -3.13 | 54.34 | 54.39 | 51.43 | 2134519 |
| 1732664400 | 54.6 | 0.86 | 1.60 | 53.515 | 54.796 | 53.5 | 2129495 |
| 1732578000 | 53.74 | 2.08 | 4.03 | 52.865 | 53.76 | 52.3501 | 4322085 |
| 1732318800 | 51.66 | 0.1 | 0.19 | 52.475 | 53.05 | 51.64 | 2386408 |
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
