Premium
ZipRecruiter Inc (47R)
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 | 0.136 | 2.05624433021 | 6.614 | 7.09 | 6.564 | 1898 | 6.68696558 | DE |
| 4 | -1.07 | -13.6828644501 | 7.82 | 8.15 | 6.564 | 3008 | 7.65603171 | DE |
| 12 | -1.9659999 | -22.5562175603 | 8.7159999 | 10.26 | 6.564 | 1337 | 8.21580178 | DE |
| 26 | -1.888 | -21.8569113221 | 8.638 | 10.26 | 6.506 | 1136 | 8.0556452 | DE |
| 52 | -5.44 | -44.6267432322 | 12.19 | 14.05 | 6.506 | 965 | 9.32116021 | DE |
| 156 | -8.07 | -54.4534412955 | 14.82 | 14.82 | 6.506 | 894 | 9.88024682 | DE |
| 260 | -8.07 | -54.4534412955 | 14.82 | 14.82 | 6.506 | 894 | 9.88024682 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 6.76 | -0.08 | -1.17 | 6.832 | 6.962 | 6.76 | 360 |
| 1735853220 | 6.84 | 0.13 | 2.00 | 7.07 | 7.09 | 6.84 | 469 |
| 1735594020 | 6.706 | 0.04 | 0.57 | 6.71 | 6.846 | 6.706 | 719 |
| 1735334820 | 6.668 | 0.03 | 0.42 | 6.614 | 6.7 | 6.564 | 4506 |
| 1734989220 | 6.64 | -0.23 | -3.29 | 6.796 | 6.928 | 6.64 | 729 |
| 1734730020 | 6.866 | -0.51 | -6.94 | 7 | 7 | 6.85 | 1143 |
| 1734643620 | 7.378 | 0 | 0.00 | 7.378 | 7.378 | 7.378 | 0 |
| 1734557220 | 7.378 | -0.07 | -0.99 | 7.522 | 7.684 | 7.378 | 1742 |
| 1734470820 | 7.452 | -0.24 | -3.15 | 7.538 | 7.628 | 7.452 | 2114 |
| 1734384420 | 7.694 | 0.08 | 1.02 | 7.732 | 7.732 | 7.36 | 1874 |
| 1734125220 | 7.616 | 0 | 0.00 | 7.616 | 7.616 | 7.616 | 0 |
| 1734038820 | 7.616 | -0.24 | -3.03 | 7.614 | 7.616 | 7.61 | 1380 |
| 1733952420 | 7.854 | -0.2 | -2.46 | 7.842 | 7.854 | 7.842 | 270 |
| 1733866020 | 8.052 | 0.41 | 5.34 | 7.688 | 8.15 | 7.688 | 19683 |
| 1733779620 | 7.644 | -0.1 | -1.34 | 7.79 | 7.79 | 7.628 | 1896 |
| 1733520420 | 7.748 | 0.11 | 1.47 | 7.82 | 7.918 | 7.748 | 2575 |
| 1733434020 | 7.636 | -0.17 | -2.23 | 7.758 | 7.758 | 7.636 | 310 |
| 1733347620 | 7.81 | -0.46 | -5.56 | 8.188 | 8.188 | 7.81 | 1647 |
| 1733261220 | 8.27 | -0.22 | -2.61 | 8.432 | 8.432 | 8.27 | 396 |
| 1733174820 | 8.492 | 0.07 | 0.86 | 8.496 | 8.5619999 | 8.3119999 | 1179 |
| 1732915620 | 8.42 | -0.01 | -0.12 | 8.42 | 8.42 | 8.42 | 1150 |
| 1732829220 | 8.43 | 0.19 | 2.31 | 8.43 | 8.43 | 8.43 | 75 |
| 1732742820 | 8.24 | -0.36 | -4.19 | 8.252 | 8.252 | 8.24 | 56 |
| 1732656420 | 8.6 | -0.24 | -2.69 | 8.7799999 | 8.7799999 | 8.6 | 47 |
| 1732570020 | 8.8379999 | 0.13 | 1.49 | 8.6359999 | 8.8379999 | 8.6359999 | 93 |
| 1732310820 | 8.708 | -0.03 | -0.37 | 8.708 | 8.708 | 8.708 | 50 |
| 1732224420 | 8.74 | 0.55 | 6.72 | 8.208 | 8.74 | 8.208 | 4449 |
| 1732138020 | 8.19 | -0.31 | -3.65 | 8.19 | 8.19 | 8.19 | 40 |
| 1732051620 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1731965220 | 8.5 | -0.41 | -4.64 | 8.51 | 8.51 | 8.488 | 260 |
| 1731705960 | 8.914 | -0.62 | -6.46 | 9.0879999 | 9.0879999 | 8.914 | 246 |
| 1731619560 | 9.5299999 | 0 | 0.00 | 9.5299999 | 9.5299999 | 9.5299999 | 0 |
| 1731533160 | 9.5299999 | -0.31 | -3.13 | 9.5299999 | 9.5299999 | 9.5299999 | 320 |
| 1731446820 | 9.8379999 | -0.32 | -3.17 | 10.25 | 10.26 | 9.8379999 | 1020 |
| 1731360420 | 10.16 | -0.04 | -0.34 | 9.704 | 10.164999 | 9.704 | 3667 |
| 1731101220 | 10.195 | 0.02 | 0.15 | 10.199999 | 10.21 | 10.195 | 470 |
| 1731014760 | 10.18 | 0.98 | 10.65 | 9.3539999 | 10.18 | 9.116 | 1497 |
| 1730928360 | 9.1999999 | 0.75 | 8.82 | 8.792 | 9.1999999 | 8.792 | 845 |
| 1730841960 | 8.454 | 0.02 | 0.21 | 8.352 | 8.46 | 8.352 | 549 |
| 1730755560 | 8.436 | 0.02 | 0.29 | 8.38 | 8.436 | 8.372 | 526 |
| 1730496360 | 8.412 | -0.22 | -2.53 | 8.644 | 8.644 | 8.412 | 153 |
| 1730409960 | 8.63 | 0.1 | 1.12 | 8.448 | 8.63 | 8.448 | 97 |
| 1730323560 | 8.534 | 0.08 | 0.97 | 8.628 | 8.63 | 8.534 | 199 |
| 1730237160 | 8.452 | 0.11 | 1.27 | 8.4 | 8.452 | 8.4 | 197 |
| 1730147220 | 8.346 | 0 | 0.00 | 8.346 | 8.346 | 8.346 | 0 |
| 1729888020 | 8.346 | -0.17 | -1.97 | 8.346 | 8.346 | 8.346 | 200 |
| 1729801560 | 8.5139999 | -0.09 | -1.00 | 8.5139999 | 8.5139999 | 8.5139999 | 165 |
| 1729715160 | 8.6 | -0.26 | -2.93 | 8.906 | 8.906 | 8.6 | 207 |
| 1729628760 | 8.86 | 0 | 0.00 | 8.86 | 8.86 | 8.86 | 0 |
| 1729542360 | 8.86 | -0.19 | -2.10 | 8.98 | 8.98 | 8.86 | 400 |
| 1729283160 | 9.05 | 0.08 | 0.87 | 9.238 | 9.238 | 9.034 | 428 |
| 1729196760 | 8.972 | -0.08 | -0.88 | 8.988 | 8.988 | 8.972 | 322 |
| 1729110360 | 9.052 | 0.2 | 2.26 | 8.916 | 9.3 | 8.916 | 4217 |
| 1729023960 | 8.852 | -0 | -0.05 | 8.852 | 8.852 | 8.852 | 6 |
| 1728937620 | 8.856 | 0.14 | 1.61 | 8.9979999 | 9 | 8.7159999 | 866 |
| 1728678360 | 8.7159999 | 0.33 | 3.89 | 8.7159999 | 8.7159999 | 8.7159999 | 55 |
| 1728591960 | 8.39 | -0.27 | -3.12 | 8.59 | 8.59 | 8.39 | 902 |
| 1728505560 | 8.66 | 0 | 0.00 | 8.66 | 8.66 | 8.66 | 0 |
| 1728419160 | 8.66 | 0.1 | 1.12 | 8.638 | 8.66 | 8.638 | 153 |
| 1728332760 | 8.564 | 0.02 | 0.28 | 8.832 | 8.832 | 8.564 | 445 |
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
