Shopify Inc (307)
TG
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.38 | 1.28228953726 | 107.62 | 114.26 | 105.56 | 7083 | 109.18361223 | DE |
4 | 23.260001 | 27.128529591 | 85.739999 | 114.26 | 78.75 | 13478 | 104.77064531 | DE |
12 | 42.540001 | 64.0084285888 | 66.459999 | 114.26 | 66.34 | 8778 | 90.14920878 | DE |
26 | 51.94 | 91.0269891342 | 57.06 | 114.26 | 44.005 | 7946 | 75.3199025 | DE |
52 | 41.650001 | 61.8411308365 | 67.349999 | 114.26 | 44.005 | 9563 | 70.87818175 | DE |
156 | 52.35 | 92.4095322154 | 56.65 | 114.26 | 42.94 | 9410 | 68.23126469 | DE |
260 | 52.35 | 92.4095322154 | 56.65 | 114.26 | 42.94 | 9410 | 68.23126469 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1733779620 | 109.34 | -2.62 | -2.34 | 111.5 | 112.98 | 107.66 | 5898 |
1733520420 | 111.96 | 3.96 | 3.67 | 108.1 | 114.26 | 107.02 | 9874 |
1733434020 | 108 | -0.14 | -0.13 | 107.88 | 109.02 | 106.52 | 4300 |
1733347620 | 108.14 | 1.56 | 1.46 | 107.12 | 109.94 | 106.2 | 10702 |
1733261220 | 106.58 | -0.74 | -0.69 | 107.62 | 108.56 | 105.56 | 4639 |
1733174820 | 107.32 | -2.66 | -2.42 | 110.12 | 111 | 106.2 | 7852 |
1732915620 | 109.98 | 2.66 | 2.48 | 107.04 | 110.28 | 106.62 | 10131 |
1732829220 | 107.32 | 1.1 | 1.04 | 106.52 | 107.66 | 106.42 | 1559 |
1732742820 | 106.22 | -0.98 | -0.91 | 106.32 | 106.98 | 105.28 | 2919 |
1732656420 | 107.2 | 1.1 | 1.04 | 105.02 | 108.6 | 103.52 | 11140 |
1732570020 | 106.1 | 3.54 | 3.45 | 102.32 | 107.12 | 101.02 | 10742 |
1732310820 | 102.56 | 0.68 | 0.67 | 101.14 | 102.98 | 101.12 | 5618 |
1732224420 | 101.88 | 3.34 | 3.39 | 98.01 | 103.16 | 96.8 | 7089 |
1732138020 | 98.54 | -0.07 | -0.07 | 99.82 | 99.99 | 97.51 | 2602 |
1732051620 | 98.61 | -1.33 | -1.33 | 99.62 | 100.24 | 97.8 | 7564 |
1731965220 | 99.94 | -2.78 | -2.71 | 103.1 | 104.5 | 99.94 | 6568 |
1731705960 | 102.72 | -1.38 | -1.33 | 101.72 | 103.08 | 100.32 | 12620 |
1731619560 | 104.1 | -5.06 | -4.64 | 108.3 | 109.12 | 103.32 | 30742 |
1731533160 | 109.16 | 6.9 | 6.75 | 99.71 | 109.46 | 99.52 | 27402 |
1731446820 | 102.26 | 17.75 | 21.00 | 85.739999 | 107.94 | 78.75 | 89598 |
1731360420 | 84.51 | 3.24 | 3.99 | 82.01 | 86.49 | 81.94 | 22862 |
1731101220 | 81.27 | 1.88 | 2.37 | 79.79 | 81.319999 | 78.55 | 19048 |
1731014760 | 79.39 | 3.06 | 4.01 | 76.01 | 79.39 | 75.709999 | 11651 |
1730928360 | 76.33 | 3.35 | 4.59 | 74.11 | 77.2 | 74.11 | 19206 |
1730841960 | 72.98 | 0.86 | 1.19 | 71.87 | 73.11 | 70.8 | 7448 |
1730755560 | 72.12 | -0.82 | -1.12 | 72.4 | 72.92 | 71.5 | 10462 |
1730496360 | 72.94 | 0.39 | 0.54 | 73.09 | 73.39 | 72.04 | 2934 |
1730409960 | 72.55 | -0.66 | -0.90 | 73.03 | 73.2 | 71.08 | 3834 |
1730323560 | 73.209999 | -1.1 | -1.48 | 74.25 | 74.86 | 73.209999 | 1705 |
1730237160 | 74.31 | 0.53 | 0.72 | 73.709999 | 74.83 | 73.42 | 3296 |
1730150760 | 73.78 | 0.73 | 1.00 | 73.16 | 74.16 | 73.099999 | 3286 |
1729888020 | 73.05 | -0.33 | -0.45 | 73.42 | 74.54 | 73.05 | 1826 |
1729801560 | 73.38 | -0.72 | -0.97 | 74.13 | 74.489999 | 73.05 | 1811 |
1729715160 | 74.099999 | -1.21 | -1.61 | 75 | 75.989999 | 73.489999 | 4150 |
1729628760 | 75.31 | -1.37 | -1.79 | 75.59 | 76.33 | 75.19 | 2632 |
1729542360 | 76.68 | 0.61 | 0.80 | 75.599999 | 76.68 | 75.069999 | 2737 |
1729283160 | 76.069999 | 0.65 | 0.86 | 75.2 | 76.41 | 75.2 | 1252 |
1729196760 | 75.42 | 0.12 | 0.16 | 75 | 76.88 | 74.9 | 4553 |
1729110360 | 75.3 | 0.51 | 0.68 | 75.04 | 75.819999 | 73.86 | 4262 |
1729023960 | 74.79 | -2.08 | -2.71 | 76.84 | 76.84 | 73.819999 | 6856 |
1728937620 | 76.87 | 0.42 | 0.55 | 75.989999 | 77.29 | 75.59 | 4275 |
1728678360 | 76.45 | 0.63 | 0.83 | 75.12 | 76.88 | 74.959999 | 2370 |
1728591960 | 75.819999 | -0.48 | -0.63 | 75.64 | 76.489999 | 75.05 | 2607 |
1728505560 | 76.3 | 0.83 | 1.10 | 74.95 | 76.819999 | 74.4 | 6852 |
1728419160 | 75.47 | 1.71 | 2.32 | 73.78 | 75.75 | 72.95 | 4763 |
1728332760 | 73.76 | -1.33 | -1.77 | 74.63 | 74.84 | 73.319999 | 6709 |
1728073560 | 75.09 | 3.64 | 5.09 | 70.849999 | 75.239999 | 70.48 | 13583 |
1727987220 | 71.45 | -0.2 | -0.28 | 71.98 | 71.98 | 70.83 | 1541 |
1727900820 | 71.65 | 0.64 | 0.90 | 70.77 | 71.65 | 70.01 | 2836 |
1727814420 | 71.01 | -1.05 | -1.46 | 71.97 | 72.29 | 70.26 | 2504 |
1727728020 | 72.06 | 1.11 | 1.56 | 71.08 | 72.06 | 70.4 | 2880 |
1727468760 | 70.95 | -1.35 | -1.87 | 72.67 | 72.67 | 70.95 | 4915 |
1727382360 | 72.3 | 1.01 | 1.42 | 72.4 | 72.7 | 70.7 | 5699 |
1727295960 | 71.29 | -0.7 | -0.97 | 71.8 | 72.099999 | 70.92 | 3000 |
1727209560 | 71.989999 | -0.25 | -0.35 | 72.489999 | 72.989999 | 70.78 | 4797 |
1727123160 | 72.239999 | 1.24 | 1.75 | 70.81 | 72.5 | 70.81 | 4244 |
1726864020 | 71 | 0.24 | 0.34 | 70.01 | 71 | 69.37 | 3443 |
1726777560 | 70.76 | 2.53 | 3.71 | 68.69 | 71.209999 | 68.349999 | 18471 |
1726691220 | 68.23 | 1.47 | 2.20 | 67.01 | 68.7 | 66.34 | 3769 |
1726604760 | 66.76 | 0.6 | 0.91 | 66.459998 | 68.34 | 66.349999 | 22066 |
1726518420 | 66.16 | 1.11 | 1.71 | 65.11 | 66.16 | 64.349999 | 2282 |
1726259160 | 65.05 | 0.42 | 0.65 | 64.569998 | 66 | 63.87 | 1772 |
1726172760 | 64.629999 | -0.37 | -0.57 | 65.37 | 65.37 | 62.8 | 6769 |
1726086360 | 65 | 3.19 | 5.16 | 61.9 | 65 | 61.1 | 4250 |
1725999960 | 61.81 | 0.15 | 0.24 | 61.56 | 62.53 | 60.82 | 2193 |
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