Premium
A10 Networks Inc (8A0)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.65 | 4.25671250819 | 15.27 | 16.48 | 14.91 | 1144 | 15.83785667 | DE |
| 4 | -4.6 | -22.4171539961 | 20.52 | 20.68 | 14.91 | 503 | 17.03845133 | DE |
| 12 | -2.28 | -12.5274725275 | 18.2 | 20.88 | 14.91 | 384 | 18.13595095 | DE |
| 26 | 3.52 | 28.3870967742 | 12.4 | 20.88 | 12.22 | 254 | 17.7174478 | DE |
| 52 | 3.42 | 27.36 | 12.5 | 20.88 | 11.11 | 192 | 16.42540635 | DE |
| 156 | 1.91 | 13.6331192006 | 14.01 | 20.88 | 9.93 | 206 | 14.32315951 | DE |
| 260 | 1.91 | 13.6331192006 | 14.01 | 20.88 | 9.93 | 206 | 14.32315951 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333220 | 15.93 | 0.13 | 0.82 | 16.48 | 16.48 | 15.93 | 3344 |
| 1742246820 | 15.8 | 0.61 | 4.02 | 15.92 | 15.92 | 15.77 | 888 |
| 1741987620 | 15.19 | 0.17 | 1.13 | 14.91 | 15.19 | 14.91 | 45 |
| 1741901220 | 15.02 | -2.64 | -14.95 | 15.27 | 15.27 | 15.02 | 300 |
| 1741814820 | 17.66 | 0 | 0.00 | 17.66 | 17.66 | 17.66 | 0 |
| 1741728420 | 17.66 | -0.44 | -2.43 | 17.66 | 17.66 | 17.66 | 10 |
| 1741642020 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1741382820 | 18.1 | -0.64 | -3.42 | 18.309999 | 18.309999 | 17.829999 | 379 |
| 1741296420 | 18.739999 | -0.05 | -0.27 | 18.95 | 18.95 | 18.739999 | 708 |
| 1741210020 | 18.79 | -0.21 | -1.11 | 18.5 | 18.79 | 18.5 | 320 |
| 1741123620 | 19 | -0.6 | -3.06 | 18.96 | 19 | 18.86 | 908 |
| 1741037220 | 19.6 | 0.72 | 3.81 | 20.04 | 20.04 | 19.6 | 63 |
| 1740778020 | 18.88 | 0 | 0.00 | 18.88 | 18.88 | 18.88 | 0 |
| 1740691620 | 18.88 | 0 | 0.00 | 18.88 | 18.88 | 18.88 | 0 |
| 1740605220 | 18.88 | 0 | 0.00 | 18.88 | 18.88 | 18.88 | 0 |
| 1740518820 | 18.88 | -0.72 | -3.67 | 19 | 19 | 18.8 | 281 |
| 1740432420 | 19.6 | 0.18 | 0.93 | 19.6 | 19.6 | 19.6 | 3 |
| 1740173220 | 19.42 | -0.41 | -2.07 | 19.42 | 19.42 | 19.42 | 70 |
| 1740086820 | 19.829999 | -0.75 | -3.64 | 20.68 | 20.68 | 19.829999 | 170 |
| 1740000420 | 20.579999 | 0 | 0.00 | 20.52 | 20.579999 | 20.52 | 60 |
| 1739914020 | 20.579999 | 0.02 | 0.10 | 20.579999 | 20.579999 | 20.579999 | 100 |
| 1739827620 | 20.559999 | 0 | 0.00 | 20.559999 | 20.559999 | 20.559999 | 0 |
| 1739568420 | 20.559999 | -0.32 | -1.53 | 20.5 | 20.739999 | 20.5 | 381 |
| 1739482020 | 20.88 | 0.84 | 4.19 | 20.3 | 20.88 | 20.3 | 926 |
| 1739395620 | 20.04 | -0.18 | -0.89 | 20.04 | 20.04 | 20.04 | 2 |
| 1739309220 | 20.22 | 0.28 | 1.40 | 20 | 20.22 | 20 | 154 |
| 1739222820 | 19.94 | 0.14 | 0.71 | 19.739999 | 20.04 | 19.739999 | 21 |
| 1738963620 | 19.8 | -0.22 | -1.10 | 19.91 | 19.91 | 19.8 | 289 |
| 1738877220 | 20.02 | 0.11 | 0.55 | 20 | 20.02 | 19.72 | 545 |
| 1738790820 | 19.91 | 0.75 | 3.91 | 18.3 | 19.91 | 17.8 | 320 |
| 1738704420 | 19.16 | -0.02 | -0.10 | 18.88 | 19.16 | 18.88 | 384 |
| 1738618020 | 19.18 | -0.02 | -0.10 | 19.059999 | 19.18 | 19.059999 | 294 |
| 1738358820 | 19.2 | 0.42 | 2.24 | 19.2 | 19.2 | 19.2 | 5 |
| 1738272420 | 18.78 | 0.28 | 1.51 | 18.78 | 18.78 | 18.78 | 305 |
| 1738186020 | 18.5 | -0.18 | -0.96 | 18.54 | 18.54 | 18.5 | 13 |
| 1738099620 | 18.68 | 0 | 0.00 | 18.68 | 18.68 | 18.68 | 0 |
| 1738013220 | 18.68 | 0 | 0.00 | 18.68 | 18.68 | 18.68 | 0 |
| 1737754020 | 18.68 | 0.25 | 1.36 | 18.68 | 18.68 | 18.68 | 265 |
| 1737667620 | 18.43 | 0.07 | 0.38 | 18.43 | 18.43 | 18.43 | 3 |
| 1737581220 | 18.36 | -0.13 | -0.70 | 18.38 | 18.38 | 18.36 | 500 |
| 1737494820 | 18.489999 | 0.03 | 0.16 | 18.489999 | 18.489999 | 18.489999 | 10 |
| 1737408420 | 18.46 | 0.41 | 2.27 | 18.46 | 18.46 | 18.46 | 100 |
| 1737149220 | 18.05 | 0 | 0.00 | 18.05 | 18.05 | 18.05 | 0 |
| 1737062820 | 18.05 | 0.15 | 0.84 | 18.45 | 18.45 | 18.05 | 240 |
| 1736976420 | 17.899999 | 0 | 0.00 | 17.899999 | 17.899999 | 17.899999 | 0 |
| 1736890020 | 17.899999 | 0 | 0.00 | 17.899999 | 17.899999 | 17.899999 | 0 |
| 1736803620 | 17.899999 | -0.79 | -4.23 | 17.899999 | 17.899999 | 17.899999 | 15 |
| 1736544420 | 18.69 | 0 | 0.00 | 18.69 | 18.69 | 18.69 | 0 |
| 1736458020 | 18.69 | 0.82 | 4.59 | 18.309999 | 18.899999 | 18.309999 | 2719 |
| 1736371620 | 17.87 | 0 | 0.00 | 17.87 | 17.87 | 17.87 | 0 |
| 1736285220 | 17.87 | 0.46 | 2.64 | 17.739999 | 17.87 | 17.739999 | 6 |
| 1736198820 | 17.41 | -0.34 | -1.92 | 17.7 | 17.7 | 17.41 | 120 |
| 1735939620 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 0 |
| 1735853220 | 17.75 | 0.14 | 0.80 | 18.149999 | 18.149999 | 17.75 | 156 |
| 1735594020 | 17.61 | 0.05 | 0.28 | 17.61 | 17.61 | 17.61 | 1 |
| 1735334820 | 17.559999 | -0.28 | -1.57 | 18.2 | 18.2 | 17.559999 | 685 |
| 1734989220 | 17.84 | 0.25 | 1.42 | 17.989999 | 17.989999 | 17.84 | 93 |
| 1734730020 | 17.59 | -0.07 | -0.40 | 17.59 | 17.59 | 17.59 | 52 |
| 1734643620 | 17.66 | -0.61 | -3.34 | 17.66 | 17.66 | 17.66 | 99 |
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
