Premium
Appian Corp (910)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.78 | -2.38240684178 | 32.74 | 33 | 31.13 | 412 | 31.51962154 | DE |
| 4 | -1.44 | -4.31137724551 | 33.4 | 33.89 | 31.13 | 291 | 32.13963416 | DE |
| 12 | -1.28 | -3.85078219013 | 33.24 | 39.35 | 31.13 | 623 | 35.77437987 | DE |
| 26 | -0.87 | -2.65001522997 | 32.83 | 39.35 | 24.5 | 548 | 32.79260641 | DE |
| 52 | 0.47 | 1.49253731343 | 31.49 | 39.35 | 24.43 | 1097 | 31.82172161 | DE |
| 156 | -12.71 | -28.4531005149 | 44.67 | 48.81 | 24.43 | 852 | 31.95778129 | DE |
| 260 | -12.71 | -28.4531005149 | 44.67 | 48.81 | 24.43 | 852 | 31.95778129 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 33 | 1.87 | 6.01 | 31.92 | 33 | 31.92 | 270 |
| 1737667620 | 31.13 | -0.36 | -1.14 | 31.63 | 31.63 | 31.13 | 731 |
| 1737581220 | 31.49 | -0.4 | -1.25 | 32.02 | 32.13 | 31.49 | 389 |
| 1737494820 | 31.89 | 0.45 | 1.43 | 31.67 | 31.89 | 31.66 | 494 |
| 1737408420 | 31.44 | -0.56 | -1.75 | 31.64 | 31.71 | 31.44 | 181 |
| 1737149220 | 32 | -0.95 | -2.88 | 32.74 | 32.75 | 32 | 266 |
| 1737062820 | 32.95 | 0.34 | 1.04 | 32.86 | 32.95 | 32.86 | 29 |
| 1736976420 | 32.61 | 1.21 | 3.85 | 31.63 | 32.61 | 31.63 | 684 |
| 1736890020 | 31.4 | -1.03 | -3.18 | 32.38 | 32.38 | 31.4 | 59 |
| 1736803620 | 32.43 | -0.19 | -0.58 | 32.6 | 32.6 | 32.43 | 505 |
| 1736544420 | 32.619999 | -0.72 | -2.16 | 32.75 | 32.75 | 32.619999 | 152 |
| 1736458020 | 33.34 | 0 | 0.00 | 33.34 | 33.34 | 33.34 | 0 |
| 1736371620 | 33.34 | -0.41 | -1.21 | 33.89 | 33.89 | 33.07 | 160 |
| 1736285220 | 33.75 | 0.26 | 0.78 | 33.75 | 33.75 | 33.75 | 50 |
| 1736198820 | 33.49 | 0.94 | 2.89 | 32.85 | 33.49 | 32.85 | 379 |
| 1735939620 | 32.549999 | 0.63 | 1.97 | 32.54 | 32.549999 | 32.54 | 66 |
| 1735853220 | 31.92 | 0.16 | 0.50 | 31.78 | 31.92 | 31.78 | 35 |
| 1735594020 | 31.76 | -0.36 | -1.12 | 31.82 | 32.11 | 31.76 | 89 |
| 1735334820 | 32.119999 | -1.06 | -3.19 | 33.4 | 33.4 | 32.119999 | 681 |
| 1734989220 | 33.18 | -0.53 | -1.57 | 34.159999 | 34.159999 | 33.18 | 270 |
| 1734730020 | 33.71 | 0.79 | 2.40 | 32.71 | 33.71 | 32.47 | 638 |
| 1734643620 | 32.92 | -0.79 | -2.34 | 33.59 | 33.909999 | 32.92 | 578 |
| 1734557220 | 33.71 | -1.8 | -5.07 | 35.6 | 35.79 | 33.71 | 273 |
| 1734470820 | 35.51 | 0.31 | 0.88 | 35.26 | 35.58 | 34.54 | 946 |
| 1734384420 | 35.2 | -0.21 | -0.59 | 35.01 | 35.53 | 35.01 | 823 |
| 1734125220 | 35.409999 | -1.16 | -3.17 | 36.74 | 36.77 | 35.409999 | 817 |
| 1734038820 | 36.57 | -0.21 | -0.57 | 36.47 | 36.77 | 36.47 | 107 |
| 1733952420 | 36.78 | -1.02 | -2.70 | 36.01 | 36.78 | 36.01 | 140 |
| 1733866020 | 37.799999 | -1.25 | -3.20 | 37.09 | 37.799999 | 37.09 | 1381 |
| 1733779620 | 39.049999 | 0.49 | 1.27 | 38.409999 | 39.049999 | 38.18 | 752 |
| 1733520420 | 38.56 | 0.62 | 1.63 | 37.43 | 38.56 | 37.43 | 244 |
| 1733434020 | 37.94 | 0.11 | 0.29 | 38.39 | 38.479999 | 37.799999 | 1573 |
| 1733347620 | 37.83 | 1.19 | 3.25 | 36.619999 | 38 | 36.619999 | 134 |
| 1733261220 | 36.64 | -0.45 | -1.21 | 36.76 | 36.76 | 36.64 | 127 |
| 1733174820 | 37.09 | 1.5 | 4.21 | 35.75 | 37.09 | 35.61 | 1549 |
| 1732915620 | 35.59 | 0.59 | 1.69 | 35.1 | 35.59 | 34.88 | 114 |
| 1732829220 | 35 | -0.18 | -0.51 | 35.44 | 35.44 | 35 | 483 |
| 1732742820 | 35.18 | -0.93 | -2.58 | 35.1 | 35.18 | 35.1 | 23 |
| 1732656420 | 36.11 | -1.26 | -3.37 | 36.479999 | 36.479999 | 35.75 | 63 |
| 1732570020 | 37.369999 | 0.11 | 0.30 | 37.22 | 37.369999 | 36.78 | 710 |
| 1732310820 | 37.26 | 0.62 | 1.69 | 36.6 | 37.7 | 36.6 | 1045 |
| 1732224420 | 36.64 | 2.82 | 8.34 | 34.19 | 36.64 | 34.19 | 600 |
| 1732138020 | 33.82 | -0.64 | -1.86 | 34.7 | 34.77 | 33.82 | 203 |
| 1732051620 | 34.46 | 0.28 | 0.82 | 34.32 | 34.46 | 33.68 | 348 |
| 1731965220 | 34.18 | -0.63 | -1.81 | 34.85 | 34.89 | 34.07 | 1735 |
| 1731705960 | 34.81 | -1.34 | -3.71 | 35.2 | 35.44 | 34.31 | 500 |
| 1731619560 | 36.15 | -2.97 | -7.59 | 38.15 | 38.15 | 36.15 | 426 |
| 1731533160 | 39.119999 | 1.55 | 4.13 | 37.869999 | 39.35 | 37.67 | 841 |
| 1731446820 | 37.57 | -0.07 | -0.19 | 37.72 | 38.11 | 37.57 | 554 |
| 1731360420 | 37.64 | -0.54 | -1.41 | 38 | 38.45 | 35.479999 | 2202 |
| 1731101220 | 38.18 | 1.63 | 4.46 | 38.39 | 38.39 | 37.78 | 490 |
| 1731014760 | 36.549999 | -1.39 | -3.66 | 37.9 | 39.32 | 36.45 | 2032 |
| 1730928360 | 37.94 | 2.95 | 8.43 | 36.44 | 38.81 | 36.409999 | 2863 |
| 1730841960 | 34.99 | 0.99 | 2.91 | 33.909999 | 35.25 | 33.909999 | 1012 |
| 1730755560 | 34 | 0 | 0.00 | 33.58 | 34.01 | 32.689999 | 1589 |
| 1730496360 | 34 | 1.83 | 5.69 | 33.24 | 34 | 33.24 | 499 |
| 1730409960 | 32.17 | -0.54 | -1.65 | 32.02 | 32.39 | 32.009999 | 2732 |
| 1730323560 | 32.71 | 1.07 | 3.38 | 31.9 | 32.71 | 31.4 | 476 |
| 1730237160 | 31.64 | 0.96 | 3.13 | 31.05 | 31.81 | 30.66 | 502 |
| 1730150760 | 30.68 | 0.94 | 3.16 | 30.01 | 31 | 30.01 | 700 |
| 1729888020 | 29.74 | 0.49 | 1.68 | 29.8 | 29.86 | 29.74 | 210 |
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
