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 | 0.160001 | 0.787794228843 | 20.309999 | 21.23 | 18.575 | 345 | 19.54988873 | DE |
| 4 | -7.27 | -26.2076423937 | 27.74 | 27.78 | 18.575 | 510 | 22.47695171 | DE |
| 12 | -19.54 | -48.8377905524 | 40.01 | 48.03 | 18.575 | 773 | 32.94442848 | DE |
| 26 | -7.21 | -26.0476878613 | 27.68 | 48.03 | 18.575 | 547 | 33.97556999 | DE |
| 52 | -34.65 | -62.8628447025 | 55.12 | 56.5 | 18.575 | 398 | 34.12474457 | DE |
| 156 | -78.01 | -79.2140536149 | 98.48 | 115.64 | 18.575 | 253 | 39.72645557 | DE |
| 260 | -122.47 | -85.6793060025 | 142.94 | 175.7 | 18.575 | 176 | 51.30748928 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745440020 | 21.23 | 2.66 | 14.29 | 20.35 | 21.23 | 20.35 | 347 |
| 1745353620 | 18.575 | -1.73 | -8.54 | 18.845 | 19.03 | 18.575 | 637 |
| 1744921620 | 20.309999 | 0.45 | 2.27 | 20.309999 | 20.309999 | 20.309999 | 50 |
| 1744835220 | 19.86 | -0.82 | -3.97 | 20.32 | 20.32 | 19.7 | 816 |
| 1744748820 | 20.68 | 0.25 | 1.22 | 20.68 | 20.68 | 20.68 | 16 |
| 1744662420 | 20.43 | 0.13 | 0.64 | 20.51 | 20.8 | 19.739999 | 170 |
| 1744403220 | 20.3 | -0.44 | -2.12 | 20.87 | 20.87 | 19.54 | 344 |
| 1744316820 | 20.739999 | -1.65 | -7.37 | 22.35 | 22.35 | 20.739999 | 724 |
| 1744230420 | 22.39 | 1.77 | 8.58 | 19.005 | 22.39 | 19.005 | 750 |
| 1744144020 | 20.62 | -0.2 | -0.96 | 21.41 | 21.41 | 20.399999 | 379 |
| 1744057620 | 20.82 | -0.45 | -2.12 | 19.895 | 20.84 | 19.895 | 141 |
| 1743798420 | 21.27 | -1.69 | -7.36 | 23.16 | 23.16 | 20.55 | 796 |
| 1743712020 | 22.96 | -2.59 | -10.14 | 23.32 | 23.32 | 22.29 | 256 |
| 1743625620 | 25.55 | 0.25 | 0.99 | 24.82 | 25.55 | 24.82 | 407 |
| 1743539220 | 25.3 | 0.23 | 0.92 | 25.32 | 25.32 | 24.67 | 1036 |
| 1743452820 | 25.07 | -0.48 | -1.88 | 25.14 | 25.45 | 24.8 | 1423 |
| 1743197220 | 25.55 | -1.79 | -6.55 | 26.15 | 26.15 | 25.55 | 239 |
| 1743110820 | 27.34 | -0.4 | -1.44 | 27.74 | 27.78 | 26.8 | 359 |
| 1743024420 | 27.74 | -0.64 | -2.26 | 28.26 | 28.59 | 27.74 | 673 |
| 1742938020 | 28.38 | -0.15 | -0.53 | 28.75 | 28.78 | 28.38 | 83 |
| 1742851620 | 28.53 | 1.02 | 3.71 | 27.92 | 28.65 | 27.92 | 401 |
| 1742592420 | 27.51 | 0.11 | 0.40 | 27.48 | 27.69 | 27.02 | 667 |
| 1742506020 | 27.4 | -0.47 | -1.69 | 27.4 | 27.4 | 27.4 | 3 |
| 1742419620 | 27.87 | 0.52 | 1.90 | 27.15 | 28.03 | 27.15 | 227 |
| 1742333220 | 27.35 | -0.45 | -1.62 | 27.84 | 27.84 | 27.27 | 234 |
| 1742246820 | 27.8 | 0.88 | 3.27 | 26.78 | 28.3 | 26.78 | 313 |
| 1741987620 | 26.92 | 0.55 | 2.09 | 26.08 | 27.25 | 26.08 | 627 |
| 1741901220 | 26.37 | -0.49 | -1.82 | 27.33 | 27.33 | 26.04 | 1569 |
| 1741814820 | 26.86 | -0.67 | -2.43 | 27.86 | 27.86 | 26.86 | 27 |
| 1741728420 | 27.53 | -0.57 | -2.03 | 27.95 | 27.95 | 26.85 | 294 |
| 1741642020 | 28.1 | -1.84 | -6.15 | 30.13 | 30.13 | 28.1 | 657 |
| 1741382820 | 29.94 | -0.3 | -0.99 | 30.18 | 30.74 | 28.71 | 920 |
| 1741296420 | 30.24 | -1.34 | -4.24 | 31.91 | 32.5 | 30.24 | 3890 |
| 1741210020 | 31.58 | -0.5 | -1.56 | 31.15 | 31.77 | 30.95 | 427 |
| 1741123620 | 32.08 | -1.27 | -3.81 | 32.56 | 33.1 | 31 | 240 |
| 1741037220 | 33.35 | -1.53 | -4.39 | 35.15 | 35.15 | 33.35 | 155 |
| 1740778020 | 34.88 | -0.84 | -2.35 | 34.799999 | 34.88 | 33.89 | 589 |
| 1740691620 | 35.72 | -0.9 | -2.46 | 36.31 | 36.659999 | 35.72 | 448 |
| 1740605220 | 36.619999 | -0.18 | -0.49 | 37.5 | 38.21 | 36.619999 | 997 |
| 1740518820 | 36.799999 | -3.05 | -7.65 | 39.7 | 39.71 | 36.57 | 3669 |
| 1740432420 | 39.85 | -0.41 | -1.02 | 40.49 | 40.75 | 37.6 | 4876 |
| 1740173220 | 40.26 | 1.3 | 3.34 | 46.02 | 48.03 | 40.06 | 9181 |
| 1740086820 | 38.96 | -1.35 | -3.35 | 39.89 | 39.89 | 38.81 | 185 |
| 1740000420 | 40.31 | 1.06 | 2.70 | 41.13 | 41.13 | 40.31 | 90 |
| 1739914020 | 39.25 | 0.81 | 2.11 | 38.19 | 39.39 | 38.19 | 250 |
| 1739827620 | 38.44 | -0.26 | -0.67 | 38.44 | 38.44 | 38.44 | 14 |
| 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 |
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
