Premium
Twilio Inc (TWLO)
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 | 4.72 | 4.31918008785 | 109.28 | 117.92 | 108.56 | 2378841 | 112.35747104 | CS |
| 4 | 3.97 | 3.60810687994 | 110.03 | 117.92 | 105.53 | 1814982 | 110.82697018 | CS |
| 12 | 43.54 | 61.7939256316 | 70.46 | 117.92 | 70.03 | 2886323 | 100.91614801 | CS |
| 26 | 55.25 | 94.0425531915 | 58.75 | 117.92 | 56.16 | 2395494 | 82.8845202 | CS |
| 52 | 39.94 | 53.9292465568 | 74.06 | 117.92 | 52.51 | 2666260 | 70.74771017 | CS |
| 156 | -87.79 | -43.5056246593 | 201.79 | 233.6 | 41 | 3563672 | 77.71415513 | CS |
| 260 | -4.9 | -4.12111017662 | 118.9 | 457.3 | 41 | 3212745 | 138.07611581 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 113.88 | 1.94 | 1.73 | 113.34 | 114.35 | 111.66 | 2381061 |
| 1737157200 | 111.94 | -2.69 | -2.35 | 115.84 | 116.13 | 111.4 | 2791044 |
| 1737070800 | 114.63 | 2.27 | 2.02 | 114.08 | 117.92 | 113.74 | 3049581 |
| 1736984400 | 112.36 | 3.67 | 3.38 | 111.2 | 113.7 | 110.5 | 2101339 |
| 1736898000 | 108.69 | 0.73 | 0.68 | 109.28 | 111.76 | 108.56 | 1573399 |
| 1736811600 | 107.96 | -0.12 | -0.11 | 107.04 | 108.95 | 105.53 | 2014922 |
| 1736552400 | 108.08 | -2.98 | -2.68 | 109.45 | 109.52 | 107.3101 | 2322206 |
| 1736379600 | 111.06 | 1.24 | 1.13 | 113.09 | 113.84 | 108.7512 | 2681026 |
| 1736293200 | 109.82 | -3.19 | -2.82 | 112.94 | 113.3 | 108.8901 | 1790818 |
| 1736206800 | 113.01 | -0.08 | -0.07 | 114.175 | 114.6 | 112.03 | 1773692 |
| 1735947600 | 113.09 | 4.02 | 3.69 | 110.45 | 113.09 | 109.899 | 1903145 |
| 1735861200 | 109.07 | 0.99 | 0.92 | 109.03 | 109.94 | 107.31 | 1314438 |
| 1735688400 | 108.08 | -0.54 | -0.50 | 108.5 | 108.69 | 106.59 | 1549138 |
| 1735602000 | 108.62 | -0.67 | -0.61 | 107.89 | 109.35 | 107.21 | 1080500 |
| 1735342800 | 109.29 | -2.2 | -1.97 | 111.29 | 111.29 | 108.77 | 990325 |
| 1735256400 | 111.49 | 0.11 | 0.10 | 111.03 | 112.1099 | 110.65 | 981389 |
| 1735077840 | 111.38 | 1.69 | 1.54 | 110.03 | 111.48 | 109.95 | 868604 |
| 1734997200 | 109.69 | 1.76 | 1.63 | 107.93 | 110.66 | 106.5501 | 1966333 |
| 1734738000 | 107.93 | 1.9 | 1.79 | 104.29 | 108.28 | 104.29 | 9567005 |
| 1734651600 | 106.03 | 0.57 | 0.54 | 106.105 | 107.4 | 104.75 | 2156249 |
| 1734565200 | 105.46 | -4.3 | -3.92 | 111.3 | 111.46 | 104.85 | 3379898 |
| 1734478800 | 109.76 | -1.83 | -1.64 | 110.31 | 110.94 | 108.13 | 3572778 |
| 1734392400 | 111.59 | -1.39 | -1.23 | 112.56 | 113.5332 | 110.81 | 3143139 |
| 1734133200 | 112.98 | -1.98 | -1.72 | 114.8333 | 115.38 | 111.77 | 2092813 |
| 1734046800 | 114.96 | 1.97 | 1.74 | 112.3 | 115.2 | 112.29 | 2245369 |
| 1733960400 | 112.99 | 4.55 | 4.20 | 109.04 | 113.33 | 108.32 | 2837966 |
| 1733874000 | 108.44 | -1.76 | -1.60 | 110.22 | 112.3326 | 107.31 | 2167741 |
| 1733787600 | 110.2 | -3.22 | -2.84 | 113.425 | 113.9 | 108.28 | 2451496 |
| 1733528400 | 113.42 | 3.09 | 2.80 | 110.4 | 113.57 | 110.4 | 2601461 |
| 1733442000 | 110.33 | 0.38 | 0.35 | 109.53 | 110.8799 | 108.95 | 1600321 |
| 1733355600 | 109.95 | 2.65 | 2.47 | 109.1438 | 110.66 | 108.1901 | 2761717 |
| 1733269200 | 107.3 | 2.2 | 2.09 | 104.8934 | 107.5574 | 104.62 | 1658403 |
| 1733182800 | 105.1 | 0.56 | 0.54 | 105.46 | 107.48 | 105.08 | 1890251 |
| 1732917840 | 104.54 | 1.63 | 1.58 | 103.34 | 104.87 | 103.06 | 891465 |
| 1732750800 | 102.91 | -1.5 | -1.44 | 104.92 | 105.02 | 102.16 | 1374421 |
| 1732664400 | 104.41 | -1 | -0.95 | 104.39 | 105.92 | 103.7513 | 1708219 |
| 1732578000 | 105.41 | 1.06 | 1.02 | 105.9 | 108.44 | 105 | 5727080 |
| 1732318800 | 104.35 | 2.28 | 2.23 | 103.6438 | 104.74 | 102.22 | 2423414 |
| 1732232400 | 102.07 | 3.63 | 3.69 | 99.15 | 102.49 | 98.7 | 4158750 |
| 1732146000 | 98.44 | 2.09 | 2.17 | 96.28 | 98.79 | 95.49 | 2630454 |
| 1732059600 | 96.35 | -0.06 | -0.06 | 95.4 | 96.35 | 94.09 | 2257479 |
| 1731973200 | 96.41 | -0.18 | -0.19 | 97.08 | 97.6114 | 94.35 | 3036509 |
| 1731714000 | 96.59 | -0.54 | -0.56 | 97.32 | 98 | 96.07 | 3092659 |
| 1731627600 | 97.13 | -2.72 | -2.72 | 100.3572 | 100.3599 | 96.8801 | 3331319 |
| 1731541200 | 99.85 | 3.38 | 3.50 | 96.785 | 100.07 | 96.785 | 4643693 |
| 1731454800 | 96.47 | 2.42 | 2.57 | 94.76 | 98.49 | 94.35 | 4423638 |
| 1731368400 | 94.05 | 1.76 | 1.91 | 93.565 | 96.04 | 93.24 | 3121893 |
| 1731109200 | 92.29 | -0.12 | -0.13 | 91.56 | 92.525 | 90.75 | 2767084 |
| 1731022800 | 92.41 | 2.11 | 2.34 | 89.98 | 92.53 | 89.4101 | 3692793 |
| 1730936400 | 90.3 | 1.61 | 1.82 | 90.92 | 91.19 | 88.94 | 3647419 |
| 1730850000 | 88.69 | 1.19 | 1.36 | 87.33 | 89.22 | 86.525 | 4244390 |
| 1730763600 | 87.5 | 2.66 | 3.14 | 85 | 88.9599 | 84.85 | 4364720 |
| 1730500800 | 84.84 | 4.19 | 5.20 | 81 | 85.59 | 80.03 | 6705740 |
| 1730414400 | 80.65 | 10.08 | 14.28 | 80.5 | 83.3 | 79.11 | 8571505 |
| 1730328000 | 70.57 | -0.72 | -1.01 | 71.2516 | 71.8599 | 70.5 | 3287076 |
| 1730241600 | 71.29 | 0.7 | 0.99 | 70.72 | 71.48 | 70.03 | 1716130 |
| 1730155200 | 70.59 | 0.12 | 0.17 | 71.19 | 71.41 | 70.36 | 1606626 |
| 1729896000 | 70.47 | -0.77 | -1.08 | 71.31 | 71.89 | 70.44 | 2135708 |
| 1729809600 | 71.24 | 0.64 | 0.91 | 70.88 | 71.88 | 70.51 | 1967520 |
| 1729723200 | 70.6 | -0.04 | -0.06 | 70.42 | 70.66 | 69.4 | 1829977 |
| 1729636800 | 70.64 | 0.07 | 0.10 | 70.4713 | 70.89 | 70.3 | 1072458 |
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
