Premium
Pure Storage Inc (PSTG)
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 | 0.7899 | 1.63845675171 | 48.21 | 53.37 | 46.56 | 4106894 | 49.80659463 | CS |
| 4 | -20.9901 | -29.9901414488 | 69.99 | 70.13 | 46.56 | 3358388 | 56.72252086 | CS |
| 12 | -17.0901 | -25.8588288697 | 66.09 | 73.67 | 46.56 | 2789426 | 61.90899478 | CS |
| 26 | 2.1799 | 4.6559162751 | 46.82 | 73.67 | 45.15 | 2890352 | 57.48163134 | CS |
| 52 | -6.0301 | -10.9578411775 | 55.03 | 73.67 | 44.76 | 3122889 | 57.3956349 | CS |
| 156 | 16.6299 | 51.37442076 | 32.37 | 73.67 | 21.895 | 3766647 | 38.63736551 | CS |
| 260 | 34.9699 | 249.250890948 | 14.03 | 73.67 | 7.93 | 3885540 | 31.23694118 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 48.63 | 0.73 | 1.52 | 48.06 | 49.6999 | 47.31 | 3488894 |
| 1741646400 | 47.9 | -1.32 | -2.68 | 47.88 | 48.38 | 46.56 | 3927948 |
| 1741390800 | 49.22 | 0.3 | 0.61 | 48.67 | 49.49 | 46.58 | 3680789 |
| 1741304400 | 48.92 | -3.28 | -6.28 | 50.3 | 50.98 | 48.34 | 4258282 |
| 1741218000 | 52.2 | 2.09 | 4.17 | 50.37 | 53.37 | 50.01 | 5108892 |
| 1741131600 | 50.11 | 0.68 | 1.38 | 48.21 | 51.02 | 47.64 | 3663983 |
| 1741045200 | 49.43 | -3.04 | -5.79 | 52.77 | 53.24 | 49.1192 | 4070126 |
| 1740786000 | 52.47 | -0.73 | -1.37 | 52.22 | 54.63 | 50.9009 | 5723237 |
| 1740699600 | 53.2 | -9.24 | -14.80 | 55.18 | 57.2 | 52.765 | 7850759 |
| 1740613200 | 62.44 | 1.14 | 1.86 | 63 | 64.16 | 62.35 | 3238143 |
| 1740526800 | 61.3 | -2.57 | -4.02 | 62.5 | 62.68 | 60.4033 | 3535162 |
| 1740440400 | 63.87 | -1.2 | -1.84 | 65.069999 | 65.43 | 62.375 | 2834248 |
| 1740181200 | 65.069999 | -2.73 | -4.03 | 68.49 | 69.3376 | 64.630399 | 2739476 |
| 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 | 1625708 |
| 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 | 1935774 |
| 1738885200 | 69.71 | -0.25 | -0.36 | 70.5 | 70.53 | 69.12 | 1646550 |
| 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 | 1914409 |
| 1738626000 | 66.78 | -1.01 | -1.49 | 65.849999 | 67.67 | 64.72 | 2311330 |
| 1738366800 | 67.79 | -0.59 | -0.86 | 69.46 | 70.18 | 67.64 | 1919790 |
| 1738280400 | 68.38 | 0.74 | 1.09 | 68.83 | 69.7843 | 68.16 | 1576634 |
| 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 | 67.3 | 70.18 | 67.069999 | 3503371 |
| 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 | 63.47 | 64.959999 | 62.41 | 3861664 |
| 1736379600 | 64.26 | 1.33 | 2.11 | 62.6 | 64.4467 | 62.3497 | 2744463 |
| 1736293200 | 62.93 | -1.62 | -2.51 | 65.15 | 65.15 | 62.77 | 1773392 |
| 1736206800 | 64.55 | 0.32 | 0.50 | 65.33 | 65.9641 | 64.25 | 2077337 |
| 1735947600 | 64.23 | 1.74 | 2.78 | 62.97 | 64.33 | 62.25 | 1864319 |
| 1735861200 | 62.49 | 1.06 | 1.73 | 61.88 | 63.365 | 61.105 | 1978904 |
| 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 | 1529208 |
| 1735342800 | 63.65 | -1.75 | -2.68 | 64.599999 | 65.12 | 63.22 | 1424884 |
| 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 | 65.019999 | 63.37 | 2399867 |
| 1734738000 | 64.4 | 2.06 | 3.30 | 61.8 | 65.2 | 61.35 | 6525244 |
| 1734651600 | 62.34 | -0.25 | -0.40 | 62.92 | 63.64 | 61.01 | 4569820 |
| 1734565200 | 62.59 | -3.17 | -4.82 | 65.69 | 66.28 | 62.53 | 3747918 |
| 1734478800 | 65.76 | -0.84 | -1.26 | 66.22 | 66.48 | 64.87 | 2888768 |
| 1734392400 | 66.599999 | 2.9 | 4.55 | 63.95 | 66.989999 | 63.5 | 3378533 |
| 1734133200 | 63.7 | 1.18 | 1.89 | 63.68 | 64.26 | 62.1418 | 3644141 |
| 1734046800 | 62.52 | 0.52 | 0.84 | 61.41 | 62.6 | 61.2045 | 2052739 |
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
