Premium
Phreesia Inc (19P)
TG
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 | -0.6 | -2.27272727273 | 26.4 | 26.4 | 25.4 | 66 | 26.4 | DE |
| 4 | -2.6 | -9.15492957746 | 28.4 | 29 | 25.4 | 61 | 27.08532609 | DE |
| 12 | 5 | 24.0384615385 | 20.8 | 29 | 20.6 | 157 | 24.57453039 | DE |
| 26 | 3.2 | 14.1592920354 | 22.6 | 29 | 16.6 | 227 | 21.22020681 | DE |
| 52 | 2.8 | 12.1739130435 | 23 | 29 | 16.5 | 248 | 21.12408898 | DE |
| 156 | -2 | -7.19424460432 | 27.8 | 29 | 13.9 | 225 | 21.0665869 | DE |
| 260 | -2 | -7.19424460432 | 27.8 | 29 | 13.9 | 225 | 21.0665869 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740605220 | 25.4 | -1 | -3.79 | 25.4 | 25.4 | 25.4 | 70 |
| 1740518820 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1740432420 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1740173220 | 26.4 | -2.6 | -8.97 | 26.4 | 26.4 | 26.4 | 66 |
| 1740086820 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1740000420 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1739914020 | 29 | 1.2 | 4.32 | 29 | 29 | 29 | 36 |
| 1739827620 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1739568420 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1739482020 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1739395620 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1739309220 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1739222820 | 27.8 | 1.2 | 4.51 | 27.8 | 27.8 | 27.8 | 3 |
| 1738963620 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1738877220 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1738790820 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1738704420 | 26.6 | -1 | -3.62 | 27 | 27 | 26.6 | 162 |
| 1738618020 | 27.6 | -0.8 | -2.82 | 27.6 | 27.6 | 27.6 | 100 |
| 1738358820 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1738272420 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1738186020 | 28.4 | 1.2 | 4.41 | 28.4 | 28.4 | 28.4 | 1 |
| 1738099620 | 27.2 | 1.6 | 6.25 | 27.2 | 27.2 | 27.2 | 40 |
| 1738013220 | 25.6 | -1 | -3.76 | 26.8 | 26.8 | 25.6 | 268 |
| 1737754020 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1737667620 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1737581220 | 26.6 | 0.4 | 1.53 | 26.6 | 26.6 | 26.6 | 60 |
| 1737494820 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1737408420 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1737149220 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1737062820 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1736976420 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1736890020 | 26.2 | -1.2 | -4.38 | 26 | 26.2 | 26 | 87 |
| 1736803620 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1736544420 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 40 |
| 1736458020 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1736371620 | 27.4 | 1.6 | 6.20 | 26.6 | 27.6 | 26.6 | 524 |
| 1736285220 | 25.8 | 1.4 | 5.74 | 25.8 | 25.8 | 25.8 | 50 |
| 1736198820 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1735939620 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1735853220 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 20 |
| 1735594020 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 28 |
| 1735334820 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1734989220 | 24.4 | 1.4 | 6.09 | 24.4 | 24.4 | 24.4 | 26 |
| 1734730020 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1734643620 | 23 | -1.6 | -6.50 | 22.8 | 23 | 22.8 | 146 |
| 1734557220 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1734470820 | 24.6 | 1.4 | 6.03 | 24.6 | 24.6 | 24.6 | 330 |
| 1734384420 | 23.2 | 0 | 0.00 | 25 | 25 | 23.2 | 811 |
| 1734125220 | 23.2 | 0 | 0.00 | 23.8 | 23.8 | 23.2 | 332 |
| 1734038820 | 23.2 | -0.6 | -2.52 | 23.2 | 23.2 | 23.2 | 5 |
| 1733952420 | 23.8 | 3.2 | 15.53 | 22.8 | 24 | 22.8 | 162 |
| 1733866020 | 20.6 | 0.7 | 3.52 | 20.8 | 20.8 | 20.6 | 323 |
| 1733779620 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
| 1733520420 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
| 1733434020 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
| 1733347620 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
| 1733261220 | 19.899999 | 0.7 | 3.65 | 20.2 | 20.2 | 19.899999 | 479 |
| 1733122800 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19.2 | 0 |
| 1732863600 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19.2 | 0 |
| 1732777200 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19.2 | 0 |
| 1732690800 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19.2 | 0 |
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
