Premium
Procore Technologies Inc (5PT)
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 | -2.5 | -3.28947368421 | 76 | 77 | 73 | 34 | 74.39705882 | DE |
| 4 | -0.5 | -0.675675675676 | 74 | 77 | 72 | 45 | 73.20264317 | DE |
| 12 | 14.5 | 24.5762711864 | 59 | 79 | 52 | 71 | 70.72417733 | DE |
| 26 | 14 | 23.5294117647 | 59.5 | 79 | 48 | 65 | 62.98347011 | DE |
| 52 | 10 | 15.7480314961 | 63.5 | 79 | 48 | 82 | 65.66709729 | DE |
| 156 | 11.5 | 18.5483870968 | 62 | 79 | 46 | 116 | 60.8770143 | DE |
| 260 | 11.5 | 18.5483870968 | 62 | 79 | 46 | 116 | 60.8770143 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 214 |
| 1736458020 | 74.5 | 1 | 1.36 | 74.5 | 74.5 | 74.5 | 10 |
| 1736371620 | 73.5 | 0.5 | 0.68 | 74 | 74 | 73 | 62 |
| 1736285220 | 73 | -4 | -5.19 | 73 | 73 | 73 | 28 |
| 1736198820 | 77 | 3.5 | 4.76 | 76 | 77 | 76 | 36 |
| 1735939620 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1735853220 | 73.5 | 0 | 0.00 | 73 | 74 | 73 | 46 |
| 1735594020 | 73.5 | 1 | 1.38 | 73.5 | 73.5 | 73.5 | 1 |
| 1735334820 | 72.5 | 0.5 | 0.69 | 74.5 | 74.5 | 72.5 | 23 |
| 1734989220 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1734730020 | 72 | -4 | -5.26 | 72 | 72 | 72 | 200 |
| 1734643620 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1734557220 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1734470820 | 76 | 2 | 2.70 | 76 | 76 | 76 | 21 |
| 1734384420 | 74 | -4.5 | -5.73 | 74 | 74 | 74 | 27 |
| 1734125220 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 0 |
| 1734038820 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 0 |
| 1733952420 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 0 |
| 1733866020 | 78.5 | 1.5 | 1.95 | 78.5 | 78.5 | 78.5 | 6 |
| 1733779620 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1733520420 | 77 | -2 | -2.53 | 77 | 77 | 77 | 20 |
| 1733434020 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1733347620 | 79 | 2.5 | 3.27 | 79 | 79 | 79 | 1 |
| 1733261220 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1733174820 | 76.5 | 0.5 | 0.66 | 77 | 78 | 76.5 | 460 |
| 1732915620 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1732829220 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1732742820 | 76 | -0.5 | -0.65 | 76 | 76 | 76 | 28 |
| 1732656420 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1732570020 | 76.5 | 2 | 2.68 | 76.5 | 76.5 | 76.5 | 80 |
| 1732310820 | 74.5 | 2.5 | 3.47 | 75 | 75 | 74.5 | 307 |
| 1732224420 | 72 | 6 | 9.09 | 71.5 | 72 | 71.5 | 49 |
| 1732138020 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1732051620 | 66 | -5 | -7.04 | 66 | 66 | 66 | 2 |
| 1731965160 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1731705960 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1731619560 | 71 | 2.5 | 3.65 | 71 | 71 | 71 | 100 |
| 1731533160 | 68.5 | 2 | 3.01 | 68.5 | 68.5 | 68.5 | 59 |
| 1731446820 | 66.5 | 0.5 | 0.76 | 66.5 | 66.5 | 66.5 | 151 |
| 1731360420 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1731101220 | 66 | 0 | 0.00 | 66 | 66 | 66 | 61 |
| 1731014760 | 66 | 1 | 1.54 | 66.5 | 66.5 | 66 | 36 |
| 1730928360 | 65 | 4 | 6.56 | 65 | 65 | 65 | 5 |
| 1730841960 | 61 | -0.5 | -0.81 | 61 | 61 | 61 | 18 |
| 1730755560 | 61.5 | -1 | -1.60 | 61.5 | 61.5 | 61.5 | 54 |
| 1730496360 | 62.5 | 10 | 19.05 | 62.5 | 62.5 | 62.5 | 125 |
| 1730409960 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1730323560 | 52.5 | -5 | -8.70 | 52 | 52.5 | 52 | 120 |
| 1730237160 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 0 |
| 1730150760 | 57.5 | -1.5 | -2.54 | 58.5 | 58.5 | 57.5 | 39 |
| 1729887960 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1729801560 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1729715160 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1729628760 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1729542360 | 59 | 1 | 1.72 | 59 | 59 | 59 | 13 |
| 1729283160 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1729196760 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1729110360 | 58 | 0.5 | 0.87 | 58 | 58 | 58 | 18 |
| 1729023960 | 57.5 | 0.5 | 0.88 | 57.5 | 57.5 | 57.5 | 30 |
| 1728937560 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1728678360 | 57 | 2.5 | 4.59 | 57 | 57 | 57 | 12 |
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
