Premium
Cloudflare Inc (N2ET34)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 0.626959247649 | 38.28 | 40.32 | 35.68 | 232 | 38.05636207 | DR |
| 4 | 4.41 | 12.9287598945 | 34.11 | 40.32 | 32.46 | 261 | 35.6131094 | DR |
| 12 | 14.22 | 58.5185185185 | 24.3 | 40.32 | 23.82 | 197 | 32.67355242 | DR |
| 26 | 14.37 | 59.5031055901 | 24.15 | 40.32 | 23.05 | 320 | 27.61169879 | DR |
| 52 | 15.44 | 66.8977469671 | 23.08 | 40.32 | 19.5 | 327 | 26.52782112 | DR |
| 156 | 10.31 | 36.5473236441 | 28.21 | 40.32 | 10.79 | 882 | 17.27822729 | DR |
| 260 | 10.31 | 36.5473236441 | 28.21 | 40.32 | 10.79 | 882 | 17.27822729 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 38.52 | 0.68 | 1.80 | 37.96 | 38.64 | 37.96 | 1315 |
| 1734730200 | 37.84 | 0.81 | 2.19 | 35.68 | 37.84 | 35.68 | 401 |
| 1734643800 | 37.03 | -2.37 | -6.02 | 38.68 | 38.68 | 36.76 | 318 |
| 1734557400 | 39.4 | -0.56 | -1.40 | 39.6 | 39.6 | 39.4 | 6 |
| 1734470940 | 39.96 | 1.8 | 4.72 | 40.32 | 40.32 | 39.96 | 200 |
| 1734384540 | 38.16 | -0.12 | -0.31 | 38.28 | 38.28 | 38 | 235 |
| 1734125340 | 38.28 | 0.64 | 1.70 | 38.92 | 38.92 | 38.28 | 157 |
| 1734038940 | 37.64 | 0 | 0.00 | 37.64 | 37.64 | 37.64 | 0 |
| 1733952540 | 37.64 | -0.12 | -0.32 | 37.64 | 37.64 | 37.64 | 120 |
| 1733866140 | 37.76 | -0.64 | -1.67 | 38.32 | 38.32 | 37.76 | 302 |
| 1733779740 | 38.4 | 0.04 | 0.10 | 38.52 | 38.52 | 38.4 | 17 |
| 1733520600 | 38.36 | 1.4 | 3.79 | 38.36 | 38.36 | 38.36 | 140 |
| 1733434200 | 36.96 | 1.8 | 5.12 | 36.96 | 36.96 | 36.96 | 27 |
| 1733347740 | 35.16 | 0 | 0.00 | 35.16 | 35.16 | 35.16 | 0 |
| 1733261340 | 35.16 | -0.63 | -1.76 | 35.72 | 35.72 | 35.12 | 122 |
| 1733174940 | 35.79 | 3.23 | 9.92 | 35.79 | 35.79 | 35.79 | 300 |
| 1732915800 | 32.56 | 0 | 0.00 | 32.56 | 32.56 | 32.56 | 0 |
| 1732829400 | 32.56 | 0 | 0.00 | 32.56 | 32.56 | 32.56 | 0 |
| 1732743000 | 32.56 | -0.86 | -2.57 | 33.479999 | 33.479999 | 32.46 | 584 |
| 1732656600 | 33.42 | 0.12 | 0.36 | 33.45 | 33.45 | 33.42 | 320 |
| 1732570140 | 33.299999 | -0.3 | -0.89 | 34.11 | 34.53 | 33.299999 | 919 |
| 1732310940 | 33.6 | -0.04 | -0.12 | 33.96 | 33.96 | 33.6 | 70 |
| 1732224600 | 33.64 | 2.86 | 9.29 | 32.28 | 33.64 | 32.28 | 208 |
| 1732051800 | 30.78 | 1.29 | 4.37 | 28.9 | 30.78 | 28.9 | 367 |
| 1731965340 | 29.49 | -2.11 | -6.68 | 29.49 | 29.49 | 29.49 | 21 |
| 1731619800 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 0 |
| 1731533400 | 31.6 | 2.5 | 8.59 | 31.6 | 31.6 | 31.6 | 25 |
| 1731446940 | 29.1 | -0.09 | -0.31 | 29.52 | 29.58 | 29.01 | 270 |
| 1731360600 | 29.19 | 0 | 0.00 | 29.19 | 29.19 | 29.19 | 0 |
| 1731101400 | 29.19 | -1.68 | -5.44 | 31.17 | 31.17 | 29.19 | 306 |
| 1731014940 | 30.87 | 2.91 | 10.41 | 30.3 | 30.87 | 30.01 | 931 |
| 1730928600 | 27.96 | 0 | 0.00 | 27.96 | 27.96 | 27.96 | 0 |
| 1730842200 | 27.96 | 0.24 | 0.87 | 27.96 | 27.96 | 27.96 | 1 |
| 1730755800 | 27.72 | -0.55 | -1.95 | 28.35 | 28.35 | 27.72 | 86 |
| 1730496600 | 28.27 | 0 | 0.00 | 28.27 | 28.27 | 28.27 | 0 |
| 1730410200 | 28.27 | -0.23 | -0.81 | 28.27 | 28.27 | 28.27 | 25 |
| 1730323740 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1730237340 | 28.5 | 0.28 | 0.99 | 28.17 | 28.5 | 28.17 | 104 |
| 1730151000 | 28.22 | 0.11 | 0.39 | 28.5 | 28.5 | 28.22 | 101 |
| 1729891800 | 28.11 | 0.3 | 1.08 | 28.44 | 28.44 | 28.11 | 600 |
| 1729805400 | 27.81 | 0 | 0.00 | 27.81 | 27.81 | 27.81 | 0 |
| 1729719000 | 27.81 | -0.72 | -2.52 | 27.9 | 28.03 | 27.81 | 620 |
| 1729632540 | 28.53 | 0 | 0.00 | 28.53 | 28.53 | 28.53 | 0 |
| 1729546140 | 28.53 | -0.33 | -1.14 | 28.53 | 28.53 | 28.53 | 20 |
| 1729286940 | 28.86 | 0 | 0.00 | 28.86 | 28.86 | 28.86 | 0 |
| 1729200540 | 28.86 | 0 | 0.00 | 29.31 | 29.31 | 28.74 | 86 |
| 1729114140 | 28.86 | 0.26 | 0.91 | 28.71 | 28.86 | 28.71 | 22 |
| 1729027740 | 28.6 | -0.59 | -2.02 | 28.6 | 28.6 | 28.6 | 9 |
| 1728941340 | 29.19 | 3.19 | 12.27 | 30.68 | 30.68 | 29.19 | 2 |
| 1728682200 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1728595800 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1728509400 | 26 | 1.28 | 5.18 | 26 | 26 | 26 | 1 |
| 1728423000 | 24.72 | 0 | 0.00 | 24.72 | 24.72 | 24.72 | 0 |
| 1728336600 | 24.72 | 0.22 | 0.90 | 24.81 | 24.81 | 24.72 | 19 |
| 1728077400 | 24.5 | 0.68 | 2.85 | 24.5 | 24.5 | 24.5 | 1 |
| 1727991000 | 23.82 | 0 | 0.00 | 23.82 | 23.82 | 23.82 | 0 |
| 1727904600 | 23.82 | 0 | 0.00 | 23.82 | 23.82 | 23.82 | 0 |
| 1727818200 | 23.82 | -0.48 | -1.98 | 23.82 | 23.82 | 23.82 | 6 |
| 1727731800 | 24.3 | -0.56 | -2.25 | 24.3 | 24.3 | 24.3 | 10 |
| 1727472540 | 24.86 | 0 | 0.00 | 24.86 | 24.86 | 24.86 | 0 |
| 1727386140 | 24.86 | -1.13 | -4.35 | 24.87 | 24.87 | 24.86 | 103 |
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
