Premium
Five9 Inc (1F9)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.19 | -3.02030456853 | 39.4 | 40.34 | 38.65 | 310 | 39.3333414 | DE |
| 4 | 2.32 | 6.46419615492 | 35.89 | 41.695 | 35.89 | 319 | 39.10976874 | DE |
| 12 | -0.78 | -2.00051295204 | 38.99 | 42.1 | 35.85 | 283 | 38.84230829 | DE |
| 26 | 9 | 30.8113659706 | 29.21 | 42.1 | 24.26 | 319 | 33.60981953 | DE |
| 52 | -28.79 | -42.9701492537 | 67 | 67.16 | 24.26 | 254 | 37.8411244 | DE |
| 156 | -78.64 | -67.2999572101 | 116.85 | 116.85 | 24.26 | 168 | 45.64560108 | DE |
| 260 | -104.73 | -73.2685042675 | 142.94 | 175.7 | 24.26 | 127 | 60.33712169 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 38.7 | -0.41 | -1.05 | 40.01 | 40.01 | 38.7 | 218 |
| 1739482020 | 39.11 | 0 | 0.00 | 39.11 | 39.11 | 39.11 | 0 |
| 1739395620 | 39.11 | 0.25 | 0.64 | 38.65 | 39.11 | 38.65 | 663 |
| 1739309220 | 38.86 | -1.34 | -3.33 | 39.4 | 39.4 | 38.86 | 18 |
| 1739222820 | 40.2 | -0.36 | -0.89 | 39.4 | 40.34 | 39.4 | 340 |
| 1738963620 | 40.56 | -0.14 | -0.34 | 40.85 | 40.85 | 40.56 | 25 |
| 1738877220 | 40.7 | -1 | -2.39 | 41 | 41.54 | 40.7 | 252 |
| 1738790820 | 41.695 | 0.63 | 1.52 | 40.369999 | 41.695 | 40.369999 | 190 |
| 1738704420 | 41.07 | 2.54 | 6.59 | 39.68 | 41.07 | 39.68 | 189 |
| 1738618020 | 38.53 | -1.46 | -3.65 | 39.75 | 39.75 | 38.53 | 395 |
| 1738358820 | 39.99 | 0.79 | 2.02 | 39.84 | 40.45 | 39.84 | 746 |
| 1738272420 | 39.2 | -0.99 | -2.46 | 40.01 | 40.01 | 38.92 | 418 |
| 1738186020 | 40.19 | 0.87 | 2.21 | 40.19 | 40.19 | 40.19 | 26 |
| 1738099620 | 39.32 | 1.31 | 3.45 | 37.659999 | 39.32 | 37.34 | 389 |
| 1738013220 | 38.01 | -0.84 | -2.16 | 36.869999 | 38.92 | 36.869999 | 1431 |
| 1737754020 | 38.85 | -0.16 | -0.41 | 36.869999 | 38.85 | 36.83 | 151 |
| 1737667620 | 39.01 | 0.76 | 1.99 | 38.4 | 39.08 | 38.4 | 153 |
| 1737581220 | 38.25 | 0.99 | 2.66 | 38.4 | 38.4 | 38.25 | 325 |
| 1737494820 | 37.26 | 0.6 | 1.64 | 35.92 | 37.81 | 35.92 | 105 |
| 1737408420 | 36.659999 | 0.81 | 2.26 | 35.89 | 36.659999 | 35.89 | 20 |
| 1737149220 | 35.85 | -0.02 | -0.06 | 35.979999 | 35.979999 | 35.85 | 6 |
| 1737062820 | 35.869999 | -0.64 | -1.75 | 35.93 | 36.33 | 35.869999 | 1949 |
| 1736976420 | 36.51 | -0.26 | -0.71 | 36.51 | 36.51 | 36.51 | 25 |
| 1736890020 | 36.77 | 0 | 0.00 | 36.77 | 36.77 | 36.77 | 0 |
| 1736803620 | 36.77 | 0.08 | 0.22 | 36.96 | 36.96 | 36.28 | 286 |
| 1736544420 | 36.69 | -1.4 | -3.68 | 37.4 | 37.4 | 36.69 | 30 |
| 1736458020 | 38.09 | 0.99 | 2.67 | 38.01 | 38.1 | 38.01 | 185 |
| 1736371620 | 37.1 | -0.67 | -1.77 | 37.64 | 37.64 | 37.1 | 325 |
| 1736285220 | 37.77 | -2.23 | -5.58 | 39.88 | 40.01 | 37.77 | 353 |
| 1736198820 | 40 | 0.11 | 0.28 | 40.159999 | 40.2 | 40 | 150 |
| 1735939620 | 39.89 | 0.41 | 1.04 | 39.78 | 39.89 | 39.78 | 65 |
| 1735853220 | 39.479999 | 0.58 | 1.49 | 39.74 | 39.74 | 39 | 207 |
| 1735594020 | 38.9 | -0.35 | -0.89 | 39.99 | 39.99 | 38.9 | 149 |
| 1735334820 | 39.25 | -2.18 | -5.26 | 41.07 | 41.07 | 39.25 | 59 |
| 1734989220 | 41.43 | 1.49 | 3.73 | 40.7 | 41.43 | 40.7 | 95 |
| 1734730020 | 39.94 | 0.09 | 0.23 | 39.94 | 39.94 | 39.94 | 25 |
| 1734643620 | 39.85 | -1.27 | -3.09 | 39.51 | 39.85 | 39.299999 | 1205 |
| 1734557220 | 41.119999 | 0.24 | 0.59 | 41.119999 | 41.119999 | 41.119999 | 20 |
| 1734470820 | 40.88 | 0.24 | 0.59 | 40.119999 | 41.03 | 40.119999 | 89 |
| 1734384420 | 40.64 | -1.46 | -3.47 | 39.799999 | 40.729999 | 39.799999 | 357 |
| 1734125220 | 42.1 | 1.27 | 3.11 | 42.1 | 42.1 | 42.1 | 24 |
| 1734038820 | 40.83 | -0.48 | -1.16 | 40.54 | 40.83 | 40.54 | 247 |
| 1733952420 | 41.31 | 2.16 | 5.52 | 40.1 | 41.31 | 40 | 586 |
| 1733866020 | 39.15 | -0.38 | -0.96 | 39.35 | 39.35 | 38.94 | 227 |
| 1733779620 | 39.53 | -0.39 | -0.98 | 40.68 | 40.75 | 39.53 | 36 |
| 1733520420 | 39.92 | 0.64 | 1.63 | 39.14 | 40.57 | 39.049999 | 208 |
| 1733434020 | 39.28 | -1.1 | -2.72 | 40 | 40 | 39.28 | 353 |
| 1733347620 | 40.38 | 1.53 | 3.94 | 39.17 | 40.38 | 39.17 | 56 |
| 1733261220 | 38.85 | -0.41 | -1.04 | 38.85 | 38.85 | 38.85 | 40 |
| 1733174820 | 39.26 | 0.36 | 0.93 | 39 | 39.5 | 39 | 397 |
| 1732915620 | 38.9 | -0.47 | -1.19 | 38.9 | 38.9 | 38.9 | 85 |
| 1732829220 | 39.369999 | 0.23 | 0.59 | 39.369999 | 39.369999 | 39.369999 | 20 |
| 1732742820 | 39.14 | -0.15 | -0.38 | 39.14 | 39.14 | 39.14 | 150 |
| 1732656420 | 39.29 | -0.01 | -0.03 | 39.549999 | 39.549999 | 38.74 | 561 |
| 1732570020 | 39.299999 | 0.73 | 1.89 | 38.99 | 40.47 | 38.99 | 386 |
| 1732310820 | 38.57 | 1.77 | 4.81 | 37.049999 | 38.57 | 36.38 | 586 |
| 1732224420 | 36.799999 | 1.74 | 4.96 | 36.4 | 37 | 36.4 | 423 |
| 1732138020 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 0 |
| 1732051620 | 35.06 | 0.43 | 1.24 | 34.31 | 35.06 | 34.31 | 1100 |
| 1731965220 | 34.63 | -1.37 | -3.81 | 36.31 | 36.31 | 34.63 | 222 |
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
