Premium
Cloudflare Inc (8CF)
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 | 12.35 | 6.24525916561 | 197.75 | 220.7 | 195 | 1468 | 213.14155313 | DE |
| 4 | -15 | -6.66370501999 | 225.1 | 232.7 | 185.7 | 2544 | 202.46526973 | DE |
| 12 | 43.2 | 25.8837627322 | 166.9 | 236.7 | 140.19999 | 3991 | 184.55918064 | DE |
| 26 | 42.52 | 25.3729562 | 167.58 | 236.7 | 134.72 | 3754 | 172.69611917 | DE |
| 52 | 51.74 | 32.6723920182 | 158.36 | 236.7 | 134.72 | 3162 | 175.48043979 | DE |
| 156 | 151.38 | 257.79972752 | 58.72 | 236.7 | 47.68 | 4653 | 110.90238991 | DE |
| 260 | 151.38 | 257.79972752 | 58.72 | 236.7 | 47.68 | 4653 | 110.90238991 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783023900 | 212 | -4.2 | -1.94 | 215.1 | 219.1 | 209.5 | 647 |
| 1782937500 | 216.2 | 1.8 | 0.84 | 213.1 | 220.7 | 213.1 | 2045 |
| 1782851100 | 214.4 | 1 | 0.47 | 213.9 | 217.5 | 212.1 | 1246 |
| 1782764700 | 213.4 | 8.4 | 4.10 | 208.1 | 217.4 | 204.8 | 2454 |
| 1782505500 | 205 | 5.55 | 2.78 | 197.75 | 205 | 195 | 948 |
| 1782419100 | 199.45 | 3.1 | 1.58 | 196 | 199.85 | 194.75 | 1564 |
| 1782332700 | 196.35 | -1.75 | -0.88 | 199.05 | 202.7 | 195.1 | 770 |
| 1782246300 | 198.1 | 6.4 | 3.34 | 189.3 | 202.3 | 185.85 | 3266 |
| 1782159900 | 191.7 | -6.25 | -3.16 | 194.5 | 197.55 | 185.7 | 2908 |
| 1781900700 | 197.95 | 3.25 | 1.67 | 193.4 | 198 | 190.05 | 2626 |
| 1781814300 | 194.7 | -3.35 | -1.69 | 198.5 | 199.9 | 188.15 | 4231 |
| 1781727900 | 198.05 | -3.15 | -1.57 | 198.5 | 203.3 | 198 | 2134 |
| 1781641500 | 201.2 | -1.6 | -0.79 | 203.1 | 205.9 | 197.6 | 1449 |
| 1781555100 | 202.8 | 6.7 | 3.42 | 199.98 | 205.8 | 197.65 | 4925 |
| 1781295900 | 196.1 | -1 | -0.51 | 197.9 | 200.3 | 194.25 | 1184 |
| 1781209500 | 197.1 | 6.85 | 3.60 | 190.55 | 197.45 | 188.2 | 2739 |
| 1781123100 | 190.25 | -12.95 | -6.37 | 202.9 | 203 | 189.9 | 3155 |
| 1781036700 | 203.2 | -12 | -5.58 | 215 | 217.7 | 199.35 | 6460 |
| 1780950300 | 215.2 | -2 | -0.92 | 214.3 | 219.9 | 213.2 | 1708 |
| 1780691100 | 217.2 | -16 | -6.86 | 225.1 | 232.7 | 214.5 | 4426 |
| 1780604700 | 233.2 | 3.4 | 1.48 | 215.8 | 236.7 | 215.8 | 2579 |
| 1780518300 | 229.8 | -4.4 | -1.88 | 234.6 | 234.9 | 224.8 | 3240 |
| 1780431900 | 234.2 | 2.1 | 0.90 | 226.3 | 235.9 | 221 | 7629 |
| 1780345500 | 232.1 | 24.9 | 12.02 | 208 | 233 | 205.1 | 10692 |
| 1780086300 | 207.2 | 12 | 6.15 | 194.65 | 208.5 | 192 | 4146 |
| 1779999900 | 195.2 | 14.75 | 8.17 | 180 | 195.25 | 179.2 | 3343 |
| 1779913500 | 180.45 | -6.95 | -3.71 | 184 | 186.9 | 178.55 | 4486 |
| 1779827100 | 187.4 | -1.3 | -0.69 | 188.55 | 190 | 179.75 | 4185 |
| 1779740700 | 188.7 | 3.2 | 1.73 | 188.65 | 188.7 | 185.55 | 768 |
| 1779481500 | 185.5 | 3.5 | 1.92 | 183.55 | 186.45 | 182.1 | 3053 |
| 1779395100 | 182 | 1.2 | 0.66 | 180.85 | 183.6 | 177.1 | 1498 |
| 1779308700 | 180.8 | 1.4 | 0.78 | 179.05 | 180.9 | 175.15 | 2102 |
| 1779222300 | 179.4 | 7.15 | 4.15 | 172.05 | 179.85 | 172.05 | 4747 |
| 1779135900 | 172.25 | 2.7 | 1.59 | 170.25 | 174.5 | 166.8 | 2063 |
| 1778876700 | 169.55 | -0.05 | -0.03 | 171.44999 | 172.9 | 167.19999 | 3351 |
| 1778790300 | 169.6 | 3.85 | 2.32 | 165.44999 | 172.3 | 163.15 | 3921 |
| 1778703900 | 165.75 | 5.7 | 3.56 | 161.35 | 165.85 | 157.9 | 7112 |
| 1778617500 | 160.05 | -5 | -3.03 | 164.85 | 166.4 | 159.3 | 3348 |
| 1778531100 | 165.05 | -1.25 | -0.75 | 168 | 172.75 | 163.69999 | 9890 |
| 1778271900 | 166.3 | -51.2 | -23.54 | 183.65 | 187.6 | 163.65 | 25329 |
| 1778185500 | 217.5 | 5.7 | 2.69 | 211.4 | 221.1 | 207.4 | 3795 |
| 1778099100 | 211.8 | 1.9 | 0.91 | 211.9 | 213 | 201.2 | 4358 |
| 1778012700 | 209.9 | 19.3 | 10.13 | 191.1 | 212.7 | 189.6 | 5088 |
| 1777926300 | 190.6 | 16.95 | 9.76 | 187.45 | 191.5 | 183.35 | 3287 |
| 1777580700 | 173.65 | -7.25 | -4.01 | 181 | 184.3 | 171.3 | 769 |
| 1777494300 | 180.9 | 2.3 | 1.29 | 178.65 | 184.05 | 175.55 | 1196 |
| 1777407900 | 178.6 | -3.05 | -1.68 | 183.4 | 184.95 | 175.85 | 809 |
| 1777321500 | 181.65 | 5.3 | 3.01 | 174.95 | 183.25 | 173.05 | 1840 |
| 1777062300 | 176.35 | 0.6 | 0.34 | 175.75 | 177.6 | 172.55 | 1228 |
| 1776975900 | 175.75 | -1.7 | -0.96 | 175.6 | 176.75 | 170.05 | 2543 |
| 1776889500 | 177.45 | 0.25 | 0.14 | 179.75 | 180 | 175.95 | 1333 |
| 1776803100 | 177.2 | 4 | 2.31 | 173 | 178.8 | 173 | 2290 |
| 1776716700 | 173.2 | 2.7 | 1.58 | 167 | 173.55 | 166 | 4562 |
| 1776457500 | 170.5 | 4.05 | 2.43 | 165.55 | 170.5 | 163.19999 | 2949 |
| 1776371100 | 166.44999 | 5.75 | 3.58 | 160.8 | 172.8 | 160.8 | 3613 |
| 1776284700 | 160.69999 | 9.45 | 6.25 | 154 | 161.44999 | 154 | 4037 |
| 1776198300 | 151.25 | -5.05 | -3.23 | 158.15 | 158.44999 | 150.69999 | 6391 |
| 1776111900 | 156.3 | 13.6 | 9.53 | 143.3 | 156.5 | 142.05 | 9518 |
| 1775852700 | 142.69999 | -22.1 | -13.41 | 166.9 | 169.1 | 140.19999 | 17468 |
| 1775766300 | 164.8 | -16 | -8.85 | 180.05 | 182.35 | 152.5 | 13102 |
| 1775679900 | 180.8 | -4.1 | -2.22 | 190.95 | 195.5 | 179.15 | 3936 |
| 1775593500 | 184.9 | 2.68 | 1.47 | 181.8 | 185.4 | 180.35 | 700 |
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.
