Premium
Commvault Systems Inc (D6I)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9 | -6.16438356164 | 146 | 147 | 135 | 101 | 137.43069307 | DE |
| 4 | -38 | -21.7142857143 | 175 | 181 | 135 | 70 | 155.48931116 | DE |
| 12 | -14 | -9.27152317881 | 151 | 181 | 135 | 236 | 154.99309312 | DE |
| 26 | 7 | 5.38461538462 | 130 | 181 | 123 | 174 | 150.8668108 | DE |
| 52 | 46.5 | 51.3812154696 | 90.5 | 181 | 88 | 140 | 139.09587802 | DE |
| 156 | 74 | 117.46031746 | 63 | 181 | 60 | 134 | 129.8885834 | DE |
| 260 | 74 | 117.46031746 | 63 | 181 | 60 | 134 | 129.8885834 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741901220 | 142 | 0 | 0.00 | 142 | 142 | 142 | 0 |
| 1741814820 | 142 | 5 | 3.65 | 142 | 142 | 142 | 44 |
| 1741728420 | 137 | 2 | 1.48 | 137 | 137 | 137 | 10 |
| 1741642020 | 135 | -6 | -4.26 | 140 | 140 | 135 | 241 |
| 1741382820 | 141 | -7 | -4.73 | 146 | 147 | 141 | 109 |
| 1741296420 | 148 | -2 | -1.33 | 148 | 148 | 148 | 15 |
| 1741210020 | 150 | -5 | -3.23 | 150 | 150 | 150 | 6 |
| 1741123620 | 155 | -1 | -0.64 | 156 | 156 | 153 | 107 |
| 1741037220 | 156 | -10 | -6.02 | 165 | 165 | 156 | 49 |
| 1740778020 | 166 | 0 | 0.00 | 166 | 166 | 166 | 0 |
| 1740691620 | 166 | 3 | 1.84 | 166 | 166 | 166 | 1 |
| 1740605220 | 163 | 4 | 2.52 | 163 | 163 | 163 | 11 |
| 1740518820 | 159 | 2 | 1.27 | 161 | 161 | 159 | 66 |
| 1740432420 | 157 | -6 | -3.68 | 164 | 164 | 157 | 89 |
| 1740173220 | 163 | -11 | -6.32 | 178 | 178 | 163 | 284 |
| 1740086820 | 174 | -3 | -1.69 | 175 | 175 | 174 | 29 |
| 1740000420 | 177 | 0 | 0.00 | 181 | 181 | 177 | 54 |
| 1739914020 | 177 | 2 | 1.14 | 176 | 180 | 176 | 65 |
| 1739827620 | 175 | -2 | -1.13 | 178 | 178 | 175 | 3 |
| 1739568420 | 177 | 7 | 4.12 | 175 | 177 | 175 | 80 |
| 1739482020 | 170 | -4 | -2.30 | 170 | 170 | 170 | 6 |
| 1739395620 | 174 | 0 | 0.00 | 174 | 174 | 174 | 0 |
| 1739309220 | 174 | -1 | -0.57 | 172 | 174 | 172 | 29 |
| 1739222820 | 175 | 4 | 2.34 | 170 | 176 | 170 | 212 |
| 1738963620 | 171 | 4 | 2.40 | 167 | 171 | 167 | 25 |
| 1738877220 | 167 | 5 | 3.09 | 165 | 167 | 165 | 93 |
| 1738790820 | 162 | 2 | 1.25 | 160 | 162 | 158 | 153 |
| 1738704420 | 160 | 6 | 3.90 | 155 | 160 | 153 | 2953 |
| 1738618020 | 154 | 1 | 0.65 | 154 | 154 | 154 | 2 |
| 1738358820 | 153 | 0 | 0.00 | 153 | 153 | 153 | 0 |
| 1738272420 | 153 | 9 | 6.25 | 143 | 153 | 142 | 246 |
| 1738186020 | 144 | -10 | -6.49 | 155 | 155 | 144 | 206 |
| 1738099620 | 154 | 1 | 0.65 | 158 | 162 | 135 | 811 |
| 1738013220 | 153 | 1 | 0.66 | 148 | 153 | 144 | 3071 |
| 1737754020 | 152 | -3 | -1.94 | 152 | 154 | 152 | 156 |
| 1737667620 | 155 | -2 | -1.27 | 157 | 157 | 155 | 31 |
| 1737581220 | 157 | 1 | 0.64 | 158 | 158 | 157 | 123 |
| 1737494820 | 156 | 0 | 0.00 | 157 | 157 | 156 | 40 |
| 1737408420 | 156 | -2 | -1.27 | 156 | 156 | 156 | 15 |
| 1737149220 | 158 | 0 | 0.00 | 158 | 159 | 158 | 65 |
| 1737062820 | 158 | 0 | 0.00 | 158 | 159 | 157 | 52 |
| 1736976420 | 158 | 3 | 1.94 | 157 | 161 | 157 | 127 |
| 1736890020 | 155 | 5 | 3.33 | 154 | 155 | 154 | 35 |
| 1736803620 | 150 | 0 | 0.00 | 150 | 150 | 150 | 140 |
| 1736544420 | 150 | -2 | -1.32 | 150 | 150 | 150 | 3 |
| 1736458020 | 152 | 4 | 2.70 | 152 | 152 | 152 | 54 |
| 1736371620 | 148 | 1 | 0.68 | 148 | 148 | 148 | 30 |
| 1736285220 | 147 | -7 | -4.55 | 155 | 155 | 147 | 97 |
| 1736198820 | 154 | 0 | 0.00 | 154 | 154 | 154 | 72 |
| 1735939620 | 154 | 5 | 3.36 | 147 | 154 | 147 | 95 |
| 1735853220 | 149 | 1 | 0.68 | 146 | 149 | 146 | 228 |
| 1735594020 | 148 | 1 | 0.68 | 148 | 148 | 146 | 87 |
| 1735334820 | 147 | -3 | -2.00 | 150 | 150 | 146 | 1203 |
| 1734989220 | 150 | -5 | -3.23 | 155 | 155 | 150 | 31 |
| 1734730020 | 155 | 1 | 0.65 | 151 | 155 | 148 | 263 |
| 1734643620 | 154 | 0 | 0.00 | 152 | 154 | 152 | 54 |
| 1734557220 | 154 | -8 | -4.94 | 158 | 158 | 154 | 205 |
| 1734470820 | 162 | 2 | 1.25 | 163 | 163 | 161 | 5 |
| 1734384420 | 160 | -7 | -4.19 | 161 | 161 | 160 | 8 |
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
