Premium
Twilio Inc (TWLO)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.67 | 6.30133003852 | 137.59 | 148.37 | 133.51 | 8941913 | 140.17611739 | CS |
| 4 | 37.23 | 34.1465651656 | 109.03 | 148.37 | 105.53 | 3722484 | 127.69477239 | CS |
| 12 | 56.28 | 62.5472327184 | 89.98 | 148.37 | 89.4101 | 3039370 | 113.29562643 | CS |
| 26 | 87.43 | 148.614652388 | 58.83 | 148.37 | 56.16 | 2578958 | 90.62934388 | CS |
| 52 | 72.07 | 97.1424720313 | 74.19 | 148.37 | 52.51 | 2757580 | 74.45266632 | CS |
| 156 | -44.38 | -23.2794796475 | 190.64 | 233.6 | 41 | 3568081 | 77.76825279 | CS |
| 260 | 23.76 | 19.3959183673 | 122.5 | 457.3 | 41 | 3217800 | 138.54301788 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 146.1 | -0.87 | -0.59 | 145.87 | 147.88839 | 143.44999 | 4601200 |
| 1738107600 | 146.97 | 7.98 | 5.74 | 141.78 | 148.37 | 139.61 | 7003538 |
| 1738021200 | 138.99 | 2.76 | 2.03 | 135.82 | 142.31 | 135.4356 | 7431707 |
| 1737762000 | 136.22999 | 23.58 | 20.93 | 137.59 | 141.4 | 133.51 | 16731207 |
| 1737675600 | 112.65 | 0 | 0.00 | 112.65 | 112.65 | 112.65 | 0 |
| 1737589200 | 112.65 | -1.23 | -1.08 | 114.23 | 116.37 | 111.97 | 1817903 |
| 1737502800 | 113.88 | 1.94 | 1.73 | 113.56 | 114.35 | 111.66 | 2418079 |
| 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 | 108.99 | 109.52 | 107.3101 | 2350790 |
| 1736379600 | 111.06 | 1.24 | 1.13 | 113.17 | 113.84 | 108.7512 | 2740819 |
| 1736293200 | 109.82 | -3.19 | -2.82 | 113.73 | 113.73 | 108.8901 | 1810562 |
| 1736206800 | 113.01 | -0.08 | -0.07 | 114.26 | 114.97 | 112.03 | 1823935 |
| 1735947600 | 113.09 | 4.02 | 3.69 | 109.8 | 113.09 | 109.37 | 1925151 |
| 1735861200 | 109.07 | 0.99 | 0.92 | 109.55 | 109.94 | 107.31 | 1343456 |
| 1735688400 | 108.08 | -0.54 | -0.50 | 108.5 | 108.69 | 106.59 | 1549138 |
| 1735602000 | 108.62 | -0.67 | -0.61 | 107.31 | 109.35 | 106.326 | 1114174 |
| 1735342800 | 109.29 | -2.2 | -1.97 | 111.47 | 111.54 | 108.77 | 1001416 |
| 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 | 1972758 |
| 1734738000 | 107.93 | 1.9 | 1.79 | 104.55 | 108.28 | 103.78 | 9641184 |
| 1734651600 | 106.03 | 0.57 | 0.54 | 106.4 | 107.4 | 104.75 | 2192616 |
| 1734565200 | 105.46 | -4.3 | -3.92 | 110.77 | 111.79 | 104.85 | 3431014 |
| 1734478800 | 109.76 | -1.83 | -1.64 | 110 | 110.94 | 108.13 | 3658492 |
| 1734392400 | 111.59 | -1.39 | -1.23 | 112.72 | 113.5332 | 110.81 | 3185325 |
| 1734133200 | 112.98 | -1.98 | -1.72 | 115.6 | 116.43 | 111.77 | 2178417 |
| 1734046800 | 114.96 | 1.97 | 1.74 | 112 | 115.2 | 111.925 | 2285922 |
| 1733960400 | 112.99 | 4.55 | 4.20 | 108.5 | 113.33 | 108.32 | 2868135 |
| 1733874000 | 108.44 | -1.76 | -1.60 | 110.2 | 112.3326 | 107.31 | 2199276 |
| 1733787600 | 110.2 | -3.22 | -2.84 | 113.42 | 113.9 | 108.28 | 2515731 |
| 1733528400 | 113.42 | 3.09 | 2.80 | 111 | 113.57 | 110.4 | 2629777 |
| 1733442000 | 110.33 | 0.38 | 0.35 | 110 | 110.8799 | 108.95 | 1643237 |
| 1733355600 | 109.95 | 2.65 | 2.47 | 108.55 | 110.66 | 108.1901 | 2838484 |
| 1733269200 | 107.3 | 2.2 | 2.09 | 104.48 | 107.5574 | 104.26 | 1713789 |
| 1733182800 | 105.1 | 0.56 | 0.54 | 105.46 | 107.48 | 105.08 | 1903542 |
| 1732917840 | 104.54 | 1.63 | 1.58 | 103.28 | 104.87 | 103.06 | 910372 |
| 1732750800 | 102.91 | -1.5 | -1.44 | 104.81 | 105.18 | 102.16 | 1397149 |
| 1732664400 | 104.41 | -1 | -0.95 | 104.92 | 105.92 | 103.7513 | 1760046 |
| 1732578000 | 105.41 | 1.06 | 1.02 | 105.9 | 108.44 | 105 | 5850449 |
| 1732318800 | 104.35 | 2.28 | 2.23 | 102.5 | 104.74 | 102.22 | 2502589 |
| 1732232400 | 102.07 | 3.63 | 3.69 | 98.62 | 102.49 | 98.6 | 4211313 |
| 1732146000 | 98.44 | 2.09 | 2.17 | 95.38 | 98.79 | 94.7 | 2761795 |
| 1732059600 | 96.35 | -0.06 | -0.06 | 95.99 | 96.35 | 94.09 | 2287941 |
| 1731973200 | 96.41 | -0.18 | -0.19 | 97.08 | 97.6114 | 94.35 | 3123862 |
| 1731714000 | 96.59 | -0.54 | -0.56 | 97.65 | 98 | 96.07 | 3158299 |
| 1731627600 | 97.13 | -2.72 | -2.72 | 100.48 | 101 | 96.8801 | 3385833 |
| 1731541200 | 99.85 | 3.38 | 3.50 | 96.88 | 100.07 | 96.23 | 4713227 |
| 1731454800 | 96.47 | 2.42 | 2.57 | 94.76 | 98.49 | 94.35 | 4494059 |
| 1731368400 | 94.05 | 1.76 | 1.91 | 93.565 | 96.04 | 93.05 | 3142844 |
| 1731109200 | 92.29 | -0.12 | -0.13 | 91.56 | 92.525 | 90.75 | 2795334 |
| 1731022800 | 92.41 | 2.11 | 2.34 | 90.13 | 92.53 | 89.4101 | 3729643 |
| 1730936400 | 90.3 | 1.61 | 1.82 | 90.1 | 91.19 | 88.94 | 3614581 |
| 1730850000 | 88.69 | 1.19 | 1.36 | 87.5 | 89.22 | 86.525 | 4272484 |
| 1730763600 | 87.5 | 2.66 | 3.14 | 85 | 88.9599 | 84.695 | 4378699 |
| 1730500800 | 84.84 | 4.19 | 5.20 | 81 | 85.59 | 80.03 | 6731436 |
| 1730414400 | 80.65 | 10.08 | 14.28 | 80.5 | 83.3 | 79.11 | 8578645 |
| 1730328000 | 70.57 | -0.72 | -1.01 | 71.05 | 71.8599 | 70.5 | 3318026 |
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
