Premium
Appian Corp (910)
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 | 0.580001 | 2.80872168565 | 20.649999 | 21.52 | 20.649999 | 330 | 21.25487496 | DE |
| 4 | 0.76 | 3.71275036639 | 20.47 | 21.52 | 17.07 | 414 | 19.78298249 | DE |
| 12 | 3.245 | 18.0428134557 | 17.985 | 23.99 | 16.045 | 461 | 20.09574669 | DE |
| 26 | -8.46 | -28.4944425733 | 29.69 | 29.93 | 16.045 | 747 | 22.30779226 | DE |
| 52 | -5.27 | -19.8867924528 | 26.5 | 39.69 | 16.045 | 848 | 26.26887812 | DE |
| 156 | -23.44 | -52.4736959928 | 44.67 | 48.81 | 16.045 | 779 | 29.59647686 | DE |
| 260 | -23.44 | -52.4736959928 | 44.67 | 48.81 | 16.045 | 779 | 29.59647686 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783542300 | 21.149999 | -0.18 | -0.84 | 21.25 | 21.25 | 21.149999 | 794 |
| 1783455900 | 21.329999 | -0.07 | -0.33 | 21.23 | 21.329999 | 21.23 | 612 |
| 1783369500 | 21.399999 | -0.09 | -0.42 | 21.52 | 21.52 | 21.399999 | 11 |
| 1783110300 | 21.49 | 0.84 | 4.07 | 21.47 | 21.49 | 21.47 | 211 |
| 1783023900 | 20.649999 | 0.53 | 2.63 | 20.649999 | 20.649999 | 20.649999 | 23 |
| 1782937500 | 20.12 | -0.38 | -1.85 | 20.12 | 20.12 | 20.12 | 260 |
| 1782851100 | 20.5 | 1.07 | 5.48 | 20.18 | 20.5 | 20.18 | 744 |
| 1782764700 | 19.434999 | 0.59 | 3.16 | 19.434999 | 19.434999 | 19.434999 | 275 |
| 1782505500 | 18.84 | 0.32 | 1.73 | 18.8 | 18.84 | 18.8 | 257 |
| 1782419100 | 18.52 | -0.55 | -2.88 | 18.62 | 18.62 | 18.52 | 1060 |
| 1782332700 | 19.07 | 1.21 | 6.77 | 19.07 | 19.07 | 19.07 | 50 |
| 1782246300 | 17.86 | 0.79 | 4.63 | 17.86 | 17.86 | 17.86 | 9 |
| 1782159900 | 17.07 | -1.15 | -6.29 | 17.07 | 17.07 | 17.07 | 360 |
| 1781900700 | 18.215 | 0 | 0.00 | 18.215 | 18.215 | 18.215 | 0 |
| 1781814300 | 18.215 | -1.29 | -6.61 | 18.954999 | 19.059999 | 18.215 | 540 |
| 1781727900 | 19.505 | -0.47 | -2.33 | 18.829999 | 19.505 | 18.829999 | 282 |
| 1781641500 | 19.97 | 0.12 | 0.60 | 20.38 | 20.38 | 19.97 | 119 |
| 1781555100 | 19.85 | -0.95 | -4.57 | 20.149999 | 20.149999 | 19.54 | 1572 |
| 1781295900 | 20.8 | 0.42 | 2.06 | 20.8 | 20.8 | 20.8 | 100 |
| 1781209500 | 20.38 | -0.28 | -1.36 | 20.47 | 20.47 | 20.38 | 588 |
| 1781123100 | 20.66 | 0.27 | 1.32 | 20.64 | 20.92 | 20.64 | 907 |
| 1781036700 | 20.39 | -0.43 | -2.07 | 20.39 | 20.39 | 20.39 | 100 |
| 1780950300 | 20.82 | -0.41 | -1.93 | 21.38 | 21.67 | 20.82 | 674 |
| 1780691100 | 21.23 | -0.1 | -0.47 | 21.01 | 21.23 | 21.01 | 714 |
| 1780604700 | 21.329999 | 0.95 | 4.66 | 20.51 | 21.329999 | 20.51 | 876 |
| 1780518300 | 20.38 | -2.69 | -11.66 | 21.71 | 21.71 | 20.38 | 649 |
| 1780431900 | 23.07 | -0.68 | -2.86 | 23.9 | 23.99 | 22.44 | 2457 |
| 1780345500 | 23.75 | 4.44 | 22.96 | 20.309999 | 23.75 | 20.309999 | 2259 |
| 1780086300 | 19.315 | 0.82 | 4.43 | 18.945 | 19.315 | 18.945 | 219 |
| 1779999900 | 18.495 | -0.26 | -1.39 | 18.495 | 18.495 | 18.495 | 5 |
| 1779913500 | 18.755 | -0.25 | -1.32 | 18.515 | 18.755 | 18.515 | 170 |
| 1779827100 | 19.005 | 0.5 | 2.70 | 18.47 | 19.015 | 18.47 | 1496 |
| 1779740700 | 18.505 | -0.05 | -0.30 | 18.5 | 18.505 | 18.5 | 40 |
| 1779481500 | 18.559999 | 0.37 | 2.03 | 18.18 | 18.559999 | 18.18 | 35 |
| 1779395100 | 18.19 | -0.57 | -3.04 | 18.26 | 18.26 | 18.19 | 203 |
| 1779308700 | 18.76 | 0.05 | 0.27 | 18.649999 | 18.76 | 18.649999 | 505 |
| 1779222300 | 18.71 | 1.95 | 11.63 | 18.95 | 18.95 | 18.71 | 575 |
| 1779135900 | 16.76 | -0.09 | -0.50 | 16.76 | 16.76 | 16.76 | 30 |
| 1778876700 | 16.845 | 0.18 | 1.08 | 16.239999 | 17.01 | 16.239999 | 273 |
| 1778790300 | 16.665 | 0.05 | 0.33 | 16.2 | 16.665 | 16.045 | 201 |
| 1778703900 | 16.61 | -0.83 | -4.76 | 17.16 | 17.16 | 16.59 | 225 |
| 1778617500 | 17.44 | -0.08 | -0.49 | 17.274999 | 17.44 | 17.274999 | 400 |
| 1778531100 | 17.524999 | -0.97 | -5.24 | 18.73 | 18.73 | 17.524999 | 78 |
| 1778271900 | 18.495 | -0.74 | -3.87 | 20.41 | 20.41 | 18.495 | 1418 |
| 1778185500 | 19.239999 | 0.38 | 1.99 | 19.239999 | 19.239999 | 19.239999 | 250 |
| 1778099100 | 18.864999 | -0.14 | -0.71 | 19.38 | 19.5 | 18.864999 | 157 |
| 1778012700 | 19 | -0.26 | -1.32 | 19.28 | 19.28 | 19 | 290 |
| 1777926300 | 19.255 | 2.15 | 12.54 | 19.255 | 19.255 | 19.255 | 32 |
| 1777580700 | 17.11 | -1.58 | -8.45 | 18.37 | 18.579999 | 16.899999 | 465 |
| 1777494300 | 18.69 | -0.15 | -0.77 | 18.515 | 18.69 | 18.515 | 230 |
| 1777407900 | 18.835 | 0 | 0.00 | 18.835 | 18.835 | 18.835 | 0 |
| 1777321500 | 18.835 | 0.01 | 0.05 | 18.78 | 19.145 | 18.78 | 1257 |
| 1777062300 | 18.825 | 0.26 | 1.40 | 18.69 | 18.825 | 18.69 | 54 |
| 1776975900 | 18.565 | 0.61 | 3.40 | 18.565 | 18.565 | 18.565 | 250 |
| 1776889500 | 17.954999 | 0.02 | 0.11 | 18.16 | 18.16 | 17.954999 | 120 |
| 1776803100 | 17.934999 | -1.08 | -5.68 | 18.64 | 18.64 | 17.934999 | 260 |
| 1776716700 | 19.015 | 1.08 | 6.02 | 18.12 | 19.015 | 18.12 | 245 |
| 1776457500 | 17.934999 | -0.05 | -0.28 | 17.89 | 17.934999 | 17.89 | 282 |
| 1776371100 | 17.985 | 0.07 | 0.42 | 17.985 | 17.985 | 17.985 | 3 |
| 1776284700 | 17.91 | 0.23 | 1.30 | 17.5 | 18.114999 | 17.5 | 375 |
| 1776198300 | 17.68 | -0.32 | -1.75 | 17.68 | 17.68 | 17.68 | 300 |
| 1776111900 | 17.995 | 0.28 | 1.55 | 17.17 | 17.995 | 17.17 | 547 |
| 1775852700 | 17.72 | -0.29 | -1.61 | 18.149999 | 18.2 | 17.72 | 1152 |
| 1775766300 | 18.01 | -1.94 | -9.72 | 19.829999 | 19.829999 | 18.01 | 26 |
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.
