Premium
Five9 Inc (F2IV34)
BOV
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 | -0.24 | -1.36830102623 | 17.54 | 17.54 | 17.3 | 40 | 17.5 | DR |
| 4 | 0.46 | 2.73159144893 | 16.84 | 17.54 | 16.56 | 128 | 16.70766823 | DR |
| 12 | 7.11 | 69.7742885182 | 10.19 | 17.54 | 10.19 | 101 | 15.76388889 | DR |
| 26 | 2.72 | 18.6556927298 | 14.58 | 17.54 | 10.1 | 186 | 12.33326918 | DR |
| 52 | -2.62 | -13.1526104418 | 19.92 | 20.41 | 10.1 | 218 | 15.33218568 | DR |
| 156 | -19.66 | -53.1926406926 | 36.96 | 40.61 | 10.1 | 77 | 16.7992371 | DR |
| 260 | -19.66 | -53.1926406926 | 36.96 | 40.61 | 10.1 | 77 | 16.7992371 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 17.5 | 0.14 | 0.81 | 17.54 | 17.54 | 17.36 | 40 |
| 1734730140 | 17.36 | 0 | 0.00 | 17.36 | 17.36 | 17.36 | 0 |
| 1734643740 | 17.36 | 0 | 0.00 | 17.36 | 17.36 | 17.36 | 0 |
| 1734557340 | 17.36 | 0 | 0.00 | 17.36 | 17.36 | 17.36 | 0 |
| 1734470940 | 17.36 | 0.42 | 2.48 | 17.36 | 17.36 | 17.36 | 42 |
| 1734384540 | 16.94 | 0 | 0.00 | 16.94 | 16.94 | 16.94 | 0 |
| 1734125340 | 16.94 | 0 | 0.00 | 16.94 | 16.94 | 16.94 | 0 |
| 1734038940 | 16.94 | 0 | 0.00 | 16.94 | 16.94 | 16.94 | 0 |
| 1733952540 | 16.94 | 0 | 0.00 | 16.94 | 16.94 | 16.94 | 0 |
| 1733866140 | 16.94 | 0.14 | 0.83 | 16.94 | 16.94 | 16.94 | 42 |
| 1733779800 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1733520600 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1733434200 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1733347800 | 16.8 | 0.24 | 1.45 | 16.8 | 16.8 | 16.8 | 30 |
| 1733261340 | 16.559999 | 0 | 0.00 | 16.559999 | 16.559999 | 16.559999 | 0 |
| 1733174940 | 16.559999 | 0 | 0.00 | 16.559999 | 16.559999 | 16.559999 | 0 |
| 1732915740 | 16.559999 | 0.28 | 1.72 | 16.84 | 16.84 | 16.559999 | 485 |
| 1732829340 | 16.28 | 0 | 0.00 | 16.28 | 16.28 | 16.28 | 0 |
| 1732742940 | 16.28 | 0 | 0.00 | 16.28 | 16.28 | 16.28 | 0 |
| 1732656540 | 16.28 | 0 | 0.00 | 16.28 | 16.28 | 16.28 | 0 |
| 1732570140 | 16.28 | 3.83 | 30.76 | 15.92 | 16.329999 | 15.92 | 20 |
| 1732310940 | 12.45 | 0 | 0.00 | 12.45 | 12.45 | 12.45 | 0 |
| 1732224540 | 12.45 | 0 | 0.00 | 12.45 | 12.45 | 12.45 | 0 |
| 1732051740 | 12.45 | 0 | 0.00 | 12.45 | 12.45 | 12.45 | 0 |
| 1731965340 | 12.45 | 0 | 0.00 | 12.45 | 12.45 | 12.45 | 0 |
| 1731619740 | 12.45 | 0 | 0.00 | 12.45 | 12.45 | 12.45 | 0 |
| 1731533340 | 12.45 | 0 | 0.00 | 12.45 | 12.45 | 12.45 | 0 |
| 1731446940 | 12.45 | 0 | 0.00 | 12.45 | 12.45 | 12.45 | 0 |
| 1731360540 | 12.45 | 0 | 0.00 | 12.45 | 12.45 | 12.45 | 0 |
| 1731101340 | 12.45 | 0 | 0.00 | 12.45 | 12.45 | 12.45 | 0 |
| 1731014940 | 12.45 | 2.26 | 22.18 | 12.44 | 12.45 | 12.44 | 101 |
| 1730928600 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1730842200 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1730755800 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1730496600 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1730410200 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1730323800 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1730237400 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1730151000 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1729891800 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1729805400 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1729719000 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1729632600 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1729546200 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1729287000 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1729200600 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1729114200 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1729027800 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1728941400 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1728682200 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1728595800 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1728509400 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1728423000 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1728336600 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1728077400 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1727991000 | 10.19 | 0.09 | 0.89 | 10.19 | 10.19 | 10.19 | 50 |
| 1727874000 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1727787600 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1727701200 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1727442000 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1727355600 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
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
