Premium
SEMrush Holdings Inc (628)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -5.29100534699 | 9.4499999 | 9.4499999 | 8.6 | 1401 | 8.74878628 | DE |
| 4 | -7.8500001 | -46.7261910714 | 16.8 | 16.8 | 8.6 | 527 | 9.98104731 | DE |
| 12 | -2.7500001 | -23.504274359 | 11.7 | 17.899999 | 8.6 | 1000 | 11.6304801 | DE |
| 26 | -4.3500001 | -32.7067676692 | 13.3 | 17.899999 | 8.6 | 1119 | 12.5782633 | DE |
| 52 | -2.8500001 | -24.1525432203 | 11.8 | 17.899999 | 8.6 | 902 | 12.66476742 | DE |
| 156 | -2.8500001 | -24.1525432203 | 11.8 | 17.899999 | 8.6 | 902 | 12.66476742 | DE |
| 260 | -2.8500001 | -24.1525432203 | 11.8 | 17.899999 | 8.6 | 902 | 12.66476742 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987620 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1741901220 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1741814820 | 8.9499999 | 0.35 | 4.07 | 8.9499999 | 8.9499999 | 8.9499999 | 678 |
| 1741728420 | 8.6 | -0.45 | -4.97 | 9 | 9.1 | 8.6 | 2662 |
| 1741642020 | 9.05 | -0.45 | -4.74 | 9.4499999 | 9.4499999 | 9 | 862 |
| 1741382820 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1741296420 | 9.5 | -0.45 | -4.52 | 9.75 | 9.75 | 9.5 | 640 |
| 1741210020 | 9.9499999 | -0.45 | -4.33 | 10.199999 | 10.199999 | 9.9499999 | 265 |
| 1741123620 | 10.4 | -0.6 | -5.45 | 10.4 | 10.4 | 10.4 | 50 |
| 1741037220 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1740778020 | 11 | -0.5 | -4.35 | 11.4 | 11.6 | 11 | 671 |
| 1740691620 | 11.5 | -3.2 | -21.77 | 12.6 | 12.6 | 11.5 | 115 |
| 1740605220 | 14.7 | 0.4 | 2.80 | 14.6 | 14.7 | 14.6 | 250 |
| 1740518820 | 14.3 | -0.8 | -5.30 | 14.3 | 14.3 | 14.3 | 50 |
| 1740432420 | 15.1 | -1.1 | -6.79 | 15.1 | 15.1 | 15.1 | 510 |
| 1740173220 | 16.2 | -0.6 | -3.57 | 16 | 16.2 | 16 | 43 |
| 1740086820 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1740000420 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1739914020 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1739827620 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1739568420 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 50 |
| 1739482020 | 16.8 | -0.4 | -2.33 | 16.8 | 16.8 | 16.8 | 135 |
| 1739395620 | 17.2 | -0.7 | -3.91 | 17.2 | 17.2 | 17.2 | 80 |
| 1739309220 | 17.899999 | 0.6 | 3.47 | 17.899999 | 17.899999 | 17.899999 | 280 |
| 1739222820 | 17.3 | -0.2 | -1.14 | 17.3 | 17.3 | 17.3 | 30 |
| 1738963620 | 17.5 | 0.4 | 2.34 | 17.5 | 17.5 | 17.5 | 580 |
| 1738877220 | 17.1 | 0.7 | 4.27 | 17.1 | 17.1 | 17.1 | 20 |
| 1738790820 | 16.399999 | -0.3 | -1.80 | 16.399999 | 16.399999 | 16.399999 | 100 |
| 1738704420 | 16.7 | -0.3 | -1.76 | 17 | 17 | 16.7 | 71 |
| 1738618020 | 17 | 0.4 | 2.41 | 17 | 17 | 17 | 12 |
| 1738358820 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1738272420 | 16.6 | 1.2 | 7.79 | 16.6 | 16.6 | 16.6 | 100 |
| 1738186020 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1738099620 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1738013220 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1737754020 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1737667620 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1737581220 | 15.4 | -0.3 | -1.91 | 16.3 | 16.3 | 15.4 | 529 |
| 1737494820 | 15.7 | 0.8 | 5.37 | 15.2 | 15.7 | 15.2 | 569 |
| 1737408420 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1737149220 | 14.9 | 0.4 | 2.76 | 14.9 | 15 | 14.9 | 1414 |
| 1737062820 | 14.5 | 0.5 | 3.57 | 14.5 | 14.5 | 14.4 | 331 |
| 1736976420 | 14 | 1.7 | 13.82 | 13 | 14 | 13 | 125 |
| 1736890020 | 12.3 | 0.2 | 1.65 | 12.3 | 12.5 | 12.3 | 295 |
| 1736803620 | 12.1 | 0.8 | 7.08 | 11.4 | 12.2 | 11.4 | 2375 |
| 1736544420 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1736458020 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 455 |
| 1736371620 | 11.3 | 0.1 | 0.89 | 11 | 11.5 | 11 | 9011 |
| 1736285220 | 11.2 | -0.2 | -1.75 | 11.3 | 11.5 | 11 | 11413 |
| 1736198820 | 11.4 | -0.1 | -0.87 | 11.4 | 11.4 | 11.4 | 70 |
| 1735939620 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1735853220 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1735594020 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1735334820 | 11.5 | -0.2 | -1.71 | 11.9 | 11.9 | 11.5 | 1021 |
| 1734989220 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1734730020 | 11.7 | -0.2 | -1.68 | 11.7 | 11.7 | 11.7 | 150 |
| 1734643620 | 11.9 | 0.2 | 1.71 | 11.9 | 11.9 | 11.9 | 100 |
| 1734557220 | 11.7 | -1.1 | -8.59 | 12.4 | 12.4 | 11.7 | 275 |
| 1734470820 | 12.8 | -0.6 | -4.48 | 12.8 | 12.8 | 12.8 | 320 |
| 1734384420 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
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
