Premium
Freshworks Inc (7DF)
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 | 0.742 | 9.37815975733 | 7.912 | 8.612 | 7.648 | 731 | 7.98306699 | DE |
| 4 | 0.718 | 9.04737903226 | 7.936 | 9.4 | 7.6 | 3412 | 8.3273649 | DE |
| 12 | 1.394 | 19.2011019284 | 7.26 | 9.4 | 6.326 | 2876 | 7.83180345 | DE |
| 26 | -2.146 | -19.8703703704 | 10.8 | 10.9 | 5.75 | 2381 | 7.91716432 | DE |
| 52 | -3.746 | -30.2096774194 | 12.4 | 13.1 | 5.75 | 1825 | 8.89245742 | DE |
| 156 | -12.346 | -58.7904761905 | 21 | 22.2 | 5.75 | 1096 | 10.60134003 | DE |
| 260 | -12.346 | -58.7904761905 | 21 | 22.2 | 5.75 | 1096 | 10.60134003 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782505500 | 8.55 | 0.4 | 4.96 | 8.5239999 | 8.612 | 8.5239999 | 812 |
| 1782419100 | 8.146 | -0.17 | -2.07 | 8.116 | 8.25 | 8.116 | 1921 |
| 1782332700 | 8.318 | 0.43 | 5.40 | 8.318 | 8.318 | 8.318 | 200 |
| 1782246300 | 7.892 | 0.21 | 2.79 | 7.66 | 7.892 | 7.66 | 423 |
| 1782159900 | 7.678 | 0.03 | 0.39 | 7.892 | 7.892 | 7.648 | 1049 |
| 1781900700 | 7.648 | -0 | -0.05 | 7.912 | 7.912 | 7.648 | 64 |
| 1781814300 | 7.652 | -0.33 | -4.11 | 7.966 | 7.966 | 7.6 | 1797 |
| 1781727900 | 7.98 | -0.36 | -4.27 | 8.064 | 8.066 | 7.98 | 2628 |
| 1781641500 | 8.336 | 0.17 | 2.03 | 8.398 | 8.398 | 8.336 | 170 |
| 1781555100 | 8.17 | 0.27 | 3.37 | 8.1 | 8.294 | 8.1 | 7267 |
| 1781295900 | 7.904 | -0.04 | -0.55 | 8.108 | 8.108 | 7.826 | 755 |
| 1781209500 | 7.948 | -0.25 | -3.03 | 8.222 | 8.33 | 7.948 | 47 |
| 1781123100 | 8.196 | 0.29 | 3.72 | 8.17 | 8.196 | 8.17 | 582 |
| 1781036700 | 7.902 | -0.28 | -3.40 | 8.178 | 8.178 | 7.902 | 2523 |
| 1780950300 | 8.18 | -0.03 | -0.39 | 8.2159999 | 8.2159999 | 8.18 | 265 |
| 1780691100 | 8.212 | -0.2 | -2.35 | 8.1679999 | 8.212 | 8.1679999 | 1299 |
| 1780604700 | 8.41 | 0.01 | 0.10 | 8.256 | 8.41 | 8.256 | 3483 |
| 1780518300 | 8.4019999 | -0.38 | -4.31 | 8.84 | 8.84 | 8.4019999 | 1190 |
| 1780431900 | 8.7799999 | -0.32 | -3.52 | 9.2479999 | 9.4 | 8.48 | 5239 |
| 1780345500 | 9.1 | 0.79 | 9.51 | 8.52 | 9.156 | 8.52 | 5195 |
| 1780086300 | 8.31 | 0.43 | 5.40 | 7.936 | 8.31 | 7.664 | 32139 |
| 1779999900 | 7.884 | 0.21 | 2.68 | 7.884 | 7.884 | 7.884 | 2555 |
| 1779913500 | 7.678 | -0.12 | -1.51 | 7.898 | 7.898 | 7.678 | 929 |
| 1779827100 | 7.796 | -0.29 | -3.59 | 7.94 | 7.94 | 7.796 | 1677 |
| 1779740700 | 8.086 | 0.29 | 3.67 | 8.0879999 | 8.0879999 | 8.086 | 250 |
| 1779481500 | 7.8 | 0.07 | 0.93 | 7.95 | 8.0399999 | 7.8 | 10193 |
| 1779395100 | 7.728 | -0.2 | -2.57 | 7.95 | 8 | 7.728 | 789 |
| 1779308700 | 7.932 | 0 | 0.03 | 8.006 | 8.01 | 7.676 | 2538 |
| 1779222300 | 7.93 | 0.11 | 1.41 | 7.954 | 8.1999999 | 7.93 | 4079 |
| 1779135900 | 7.82 | 0.17 | 2.22 | 7.756 | 7.82 | 7.714 | 2294 |
| 1778876700 | 7.65 | 0.67 | 9.63 | 7.05 | 7.65 | 7.05 | 15067 |
| 1778790300 | 6.978 | -0.02 | -0.31 | 7.05 | 7.05 | 6.978 | 313 |
| 1778703900 | 7 | -0.4 | -5.41 | 7.396 | 7.396 | 7 | 6623 |
| 1778617500 | 7.4 | -0.03 | -0.40 | 7.418 | 7.418 | 7.382 | 1569 |
| 1778531100 | 7.43 | -0.09 | -1.14 | 7.604 | 7.604 | 7.382 | 365 |
| 1778271900 | 7.516 | -0.32 | -4.06 | 7.608 | 7.608 | 7.32 | 11287 |
| 1778185500 | 7.834 | 0.33 | 4.45 | 7.5 | 7.86 | 7.5 | 615 |
| 1778099100 | 7.5 | -0.31 | -3.97 | 7.214 | 7.5 | 6.608 | 3066 |
| 1778012700 | 7.81 | 0.16 | 2.09 | 7.576 | 7.81 | 7.5 | 2231 |
| 1777926300 | 7.65 | 0.74 | 10.68 | 7.554 | 7.762 | 7.472 | 1063 |
| 1777580700 | 6.912 | -0.01 | -0.20 | 7.164 | 7.164 | 6.912 | 578 |
| 1777494300 | 6.926 | -0.17 | -2.45 | 7.004 | 7.004 | 6.926 | 16 |
| 1777407900 | 7.1 | -0.1 | -1.42 | 7.166 | 7.222 | 7.1 | 887 |
| 1777321500 | 7.202 | 0.04 | 0.53 | 7.326 | 7.326 | 7.15 | 474 |
| 1777062300 | 7.164 | 0.22 | 3.20 | 7.162 | 7.164 | 7.128 | 398 |
| 1776975900 | 6.942 | -0.6 | -7.93 | 7.21 | 7.21 | 6.87 | 3436 |
| 1776889500 | 7.54 | -0.01 | -0.08 | 7.55 | 7.62 | 7.54 | 476 |
| 1776803100 | 7.546 | 0.09 | 1.23 | 7.592 | 7.71 | 7.522 | 3362 |
| 1776716700 | 7.454 | 0.23 | 3.16 | 7.328 | 7.572 | 7.116 | 6698 |
| 1776457500 | 7.226 | 0.08 | 1.15 | 7.22 | 7.45 | 7.218 | 2189 |
| 1776371100 | 7.144 | 0.13 | 1.91 | 7.116 | 7.164 | 7.116 | 635 |
| 1776284700 | 7.01 | 0.21 | 3.09 | 6.768 | 7.01 | 6.76 | 1333 |
| 1776198300 | 6.8 | 0.26 | 3.98 | 6.794 | 6.822 | 6.598 | 1618 |
| 1776111900 | 6.54 | 0.03 | 0.46 | 6.516 | 6.54 | 6.3259999 | 2613 |
| 1775852700 | 6.51 | -0.23 | -3.44 | 6.886 | 6.886 | 6.42 | 1028 |
| 1775766300 | 6.742 | -0.18 | -2.60 | 6.8 | 6.8 | 6.742 | 275 |
| 1775679900 | 6.922 | -0.16 | -2.26 | 7.202 | 7.202 | 6.9 | 591 |
| 1775593500 | 7.082 | 0.23 | 3.39 | 7.26 | 7.268 | 7.056 | 2425 |
| 1775161500 | 6.85 | -0.15 | -2.14 | 7 | 7 | 6.85 | 445 |
| 1775075100 | 7 | 0 | 0.00 | 7.05 | 7.05 | 6.95 | 990 |
| 1774988700 | 7 | 0 | 0.00 | 7.2 | 7.2 | 7 | 1809 |
| 1774902300 | 7 | 0.1 | 1.45 | 7.05 | 7.05 | 7 | 2863 |
| 1774646700 | 6.9 | 0.1 | 1.47 | 6.9 | 6.9 | 6.9 | 411 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
