Premium
Twilio Inc (TWH)
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 | 3.75 | 2.03527815468 | 184.25 | 198.6 | 179.45 | 626 | 186.46841853 | DE |
| 4 | 8.75 | 4.88145048815 | 179.25 | 198.6 | 156.3 | 780 | 174.8497495 | DE |
| 12 | 72.3 | 62.4891961971 | 115.7 | 205.7 | 115.7 | 1124 | 168.16909705 | DE |
| 26 | 76.1 | 68.0071492404 | 111.9 | 205.7 | 86.89 | 997 | 137.98509647 | DE |
| 52 | 84.58 | 81.7830206923 | 103.42 | 205.7 | 79.25 | 1059 | 117.58366674 | DE |
| 156 | 130.5 | 226.956521739 | 57.5 | 205.7 | 44 | 1488 | 86.56356092 | DE |
| 260 | 130.5 | 226.956521739 | 57.5 | 205.7 | 44 | 1488 | 86.56356092 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783715100 | 188 | 0 | 0.00 | 194.1 | 198.6 | 188 | 297 |
| 1783628700 | 188 | 1.5 | 0.80 | 187.9 | 189.25 | 184.8 | 650 |
| 1783542300 | 186.5 | -1.6 | -0.85 | 184.5 | 187.65 | 180.2 | 772 |
| 1783455900 | 188.1 | 3.6 | 1.95 | 182 | 190.8 | 181.7 | 854 |
| 1783369500 | 184.5 | 5.05 | 2.81 | 181.4 | 187.75 | 180.6 | 709 |
| 1783110300 | 179.45 | -4.15 | -2.26 | 184.25 | 184.25 | 179.45 | 145 |
| 1783023900 | 183.6 | -0.75 | -0.41 | 184.25 | 185.1 | 179.9 | 866 |
| 1782937500 | 184.35 | 3.25 | 1.79 | 181.1 | 184.35 | 179.05 | 863 |
| 1782851100 | 181.1 | 7.3 | 4.20 | 175.85 | 181.1 | 173 | 1349 |
| 1782764700 | 173.8 | 5.8 | 3.45 | 169.19999 | 176.1 | 169.19999 | 2274 |
| 1782505500 | 168 | -0.65 | -0.39 | 166.5 | 168.85 | 165.25 | 738 |
| 1782419100 | 168.65 | 3.55 | 2.15 | 165.35 | 169.44999 | 161.15 | 996 |
| 1782332700 | 165.1 | 4.5 | 2.80 | 163.44999 | 171.4 | 162.9 | 1220 |
| 1782246300 | 160.6 | 1.75 | 1.10 | 157.6 | 160.6 | 157.6 | 343 |
| 1782159900 | 158.85 | -2.25 | -1.40 | 159.85 | 164.5 | 157.8 | 533 |
| 1781900700 | 161.1 | -1.35 | -0.83 | 160.8 | 161.35 | 160.69999 | 123 |
| 1781814300 | 162.44999 | -0.85 | -0.52 | 163 | 163.19999 | 156.3 | 522 |
| 1781727900 | 163.3 | -2.45 | -1.48 | 166.4 | 166.4 | 163 | 171 |
| 1781641500 | 165.75 | -9.9 | -5.64 | 173.3 | 176.1 | 164.85 | 1415 |
| 1781555100 | 175.65 | -1.15 | -0.65 | 179.7 | 181.6 | 175.65 | 586 |
| 1781295900 | 176.8 | -1.65 | -0.92 | 179.25 | 180.85 | 172.55 | 461 |
| 1781209500 | 178.45 | -3.4 | -1.87 | 181.15 | 181.15 | 176.7 | 838 |
| 1781123100 | 181.85 | 5.45 | 3.09 | 174.2 | 181.85 | 173 | 469 |
| 1781036700 | 176.4 | -8.05 | -4.36 | 184.25 | 184.6 | 168.65 | 1861 |
| 1780950300 | 184.45 | -12.3 | -6.25 | 193.75 | 197.4 | 183.95 | 916 |
| 1780691100 | 196.75 | -5.95 | -2.94 | 200.1 | 205.7 | 194.25 | 2067 |
| 1780604700 | 202.7 | 8.15 | 4.19 | 189.55 | 205 | 189 | 1048 |
| 1780518300 | 194.55 | 1.3 | 0.67 | 196.3 | 197.75 | 185.35 | 842 |
| 1780431900 | 193.25 | -5.45 | -2.74 | 191.3 | 193.9 | 185 | 1325 |
| 1780345500 | 198.7 | 33.95 | 20.61 | 163.94999 | 198.7 | 163.94999 | 3477 |
| 1780086300 | 164.75 | 6.3 | 3.98 | 158.6 | 165.65 | 155.94999 | 1894 |
| 1779999900 | 158.44999 | 2.55 | 1.64 | 158.25 | 160.1 | 157.75 | 791 |
| 1779913500 | 155.9 | -7 | -4.30 | 163.5 | 164.4 | 155.9 | 978 |
| 1779827100 | 162.9 | 0 | 0.00 | 163.5 | 163.5 | 154.9 | 4892 |
| 1779740700 | 162.9 | 1.5 | 0.93 | 163.19999 | 164.5 | 162.9 | 96 |
| 1779481500 | 161.4 | 4.15 | 2.64 | 158.44999 | 162.55 | 158.1 | 3291 |
| 1779395100 | 157.25 | -4.85 | -2.99 | 162.94999 | 162.94999 | 157 | 793 |
| 1779308700 | 162.1 | -8.55 | -5.01 | 169.65 | 169.65 | 160.55 | 962 |
| 1779222300 | 170.65 | 2.25 | 1.34 | 169.69999 | 173.3 | 168.5 | 972 |
| 1779135900 | 168.4 | -2.5 | -1.46 | 168.44999 | 170.15 | 167.55 | 417 |
| 1778876700 | 170.9 | 4.6 | 2.77 | 168.25 | 172.15 | 166.3 | 721 |
| 1778790300 | 166.3 | 0.95 | 0.57 | 164.69999 | 169.6 | 164.25 | 321 |
| 1778703900 | 165.35 | 0.8 | 0.49 | 165.15 | 166 | 161.94999 | 2206 |
| 1778617500 | 164.55 | -3.65 | -2.17 | 168.55 | 169.25 | 163.75 | 1633 |
| 1778531100 | 168.19999 | -4.15 | -2.41 | 170.44999 | 171.75 | 167.19999 | 958 |
| 1778271900 | 172.35 | 4.25 | 2.53 | 169.94999 | 172.65 | 165.94999 | 882 |
| 1778185500 | 168.1 | 5.15 | 3.16 | 162.35 | 170.94999 | 161.55 | 1231 |
| 1778099100 | 162.94999 | -4.65 | -2.77 | 167.75 | 168.94999 | 161.3 | 1852 |
| 1778012700 | 167.6 | 5.5 | 3.39 | 162.35 | 167.6 | 161.8 | 2777 |
| 1777926300 | 162.1 | 42.4 | 35.42 | 157.1 | 164.15 | 154.25 | 4216 |
| 1777580700 | 119.7 | -0.2 | -0.17 | 119.85 | 120.45 | 118.5 | 624 |
| 1777494300 | 119.9 | -1.7 | -1.40 | 121.4 | 122.35 | 119.9 | 240 |
| 1777407900 | 121.6 | 1.2 | 1.00 | 120.95 | 122.25 | 119.8 | 127 |
| 1777321500 | 120.4 | -2.15 | -1.75 | 122.25 | 122.6 | 120.4 | 188 |
| 1777062300 | 122.55 | 1.15 | 0.95 | 123.05 | 123.05 | 121.5 | 568 |
| 1776975900 | 121.4 | -6.25 | -4.90 | 127.75 | 128.15 | 119.3 | 1691 |
| 1776889500 | 127.65 | 2.75 | 2.20 | 124.15 | 132.8 | 124.15 | 413 |
| 1776803100 | 124.9 | 1.95 | 1.59 | 124.25 | 127.1 | 122.65 | 908 |
| 1776716700 | 122.95 | 4.45 | 3.76 | 118 | 122.95 | 115.7 | 860 |
| 1776457500 | 118.5 | 3.25 | 2.82 | 115.7 | 118.5 | 115.7 | 382 |
| 1776371100 | 115.25 | 4.05 | 3.64 | 113.75 | 116.85 | 113.75 | 77 |
| 1776284700 | 111.2 | 3.05 | 2.82 | 105.6 | 111.7 | 104.85 | 1215 |
| 1776198300 | 108.15 | 2.5 | 2.37 | 106.15 | 108.15 | 105.35 | 26 |
| 1776111900 | 105.65 | 5.5 | 5.49 | 99.88 | 105.65 | 99.42 | 528 |
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.
