Premium
Pure Storage Inc (P2ST34)
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 | -11.85 | -10.8268615806 | 109.45 | 109.45 | 95.9 | 2587 | 102.27887669 | DR |
| 4 | -1.2 | -1.21457489879 | 98.8 | 109.45 | 95.9 | 979 | 102.36940291 | DR |
| 12 | 30.92 | 46.3707258548 | 66.68 | 109.45 | 66.68 | 835 | 97.65513027 | DR |
| 26 | 15.23 | 18.4897414107 | 82.37 | 109.45 | 65.15 | 504 | 97.07284587 | DR |
| 52 | 26.91 | 38.0676191823 | 70.69 | 109.45 | 62.28 | 883 | 75.65912934 | DR |
| 156 | 58.48 | 149.488752556 | 39.12 | 109.45 | 28.12 | 596 | 74.87589313 | DR |
| 260 | 58.48 | 149.488752556 | 39.12 | 109.45 | 28.12 | 596 | 74.87589313 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738099740 | 97.6 | 1.6 | 1.67 | 96.4 | 97.6 | 96.4 | 20 |
| 1738013340 | 96 | -10.81 | -10.12 | 96.02 | 99 | 95.9 | 5934 |
| 1737754200 | 106.81 | -0.22 | -0.21 | 108.57 | 108.57 | 106.59 | 475 |
| 1737667740 | 107.03 | 1.63 | 1.55 | 105.9 | 107.03 | 105.9 | 7 |
| 1737581400 | 105.4 | 0 | 0.00 | 105.4 | 105.4 | 105.4 | 0 |
| 1737495000 | 105.4 | 4.11 | 4.06 | 102.4 | 105.8 | 102.4 | 998 |
| 1737408600 | 101.29 | 0.19 | 0.19 | 101.29 | 101.29 | 101.29 | 2 |
| 1737149400 | 101.1 | 1.02 | 1.02 | 100.4 | 101.2 | 100.4 | 234 |
| 1737062940 | 100.08 | 0.78 | 0.79 | 101 | 101.1 | 100.08 | 128 |
| 1736976540 | 99.3 | 1.5 | 1.53 | 99.3 | 99.3 | 99.3 | 10 |
| 1736890140 | 97.8 | 0 | 0.00 | 97.8 | 97.8 | 97.8 | 0 |
| 1736803740 | 97.8 | 0 | 0.00 | 97.8 | 97.8 | 97.8 | 0 |
| 1736544540 | 97.8 | -0.6 | -0.61 | 97.8 | 97.8 | 97.8 | 5 |
| 1736458140 | 98.4 | 0 | 0.00 | 98.4 | 98.4 | 98.4 | 0 |
| 1736371740 | 98.4 | 2.3 | 2.39 | 96.6 | 98.4 | 96.6 | 7 |
| 1736285400 | 96.1 | -3.2 | -3.22 | 96.8 | 97.4 | 96.1 | 7 |
| 1736198940 | 99.3 | 0.5 | 0.51 | 100.9 | 100.9 | 98.6 | 312 |
| 1735939740 | 98.8 | -2.8 | -2.76 | 98.8 | 98.8 | 98.8 | 50 |
| 1735853340 | 101.6 | 0 | 0.00 | 101.6 | 101.6 | 101.6 | 0 |
| 1735594140 | 101.6 | 0 | 0.00 | 101.6 | 101.6 | 101.6 | 0 |
| 1735334940 | 101.6 | 2.2 | 2.21 | 101.6 | 101.6 | 101.6 | 1 |
| 1735248540 | 99.4 | 0 | 0.00 | 99.4 | 99.4 | 99.4 | 0 |
| 1734989340 | 99.4 | 4.1 | 4.30 | 99.4 | 99.4 | 99.4 | 65 |
| 1734730200 | 95.3 | -5.3 | -5.27 | 95.3 | 95.3 | 95.3 | 12 |
| 1734643740 | 100.6 | 0 | 0.00 | 100.6 | 100.6 | 100.6 | 0 |
| 1734557340 | 100.6 | 0 | 0.00 | 100.6 | 100.6 | 100.6 | 0 |
| 1734470940 | 100.6 | 6.23 | 6.60 | 100.6 | 100.6 | 100.6 | 10 |
| 1734384600 | 94.37 | 0 | 0.00 | 94.37 | 94.37 | 94.37 | 0 |
| 1734125400 | 94.37 | 0 | 0.00 | 94.37 | 94.37 | 94.37 | 0 |
| 1734039000 | 94.37 | 0 | 0.00 | 94.37 | 94.37 | 94.37 | 0 |
| 1733952600 | 94.37 | 0 | 0.00 | 94.37 | 94.37 | 94.37 | 0 |
| 1733866200 | 94.37 | 0 | 0.00 | 94.37 | 94.37 | 94.37 | 0 |
| 1733779800 | 94.37 | 0 | 0.00 | 94.37 | 94.37 | 94.37 | 0 |
| 1733520600 | 94.37 | 0 | 0.00 | 94.37 | 94.37 | 94.37 | 0 |
| 1733434200 | 94.37 | 21.84 | 30.11 | 94.37 | 94.37 | 94.37 | 5 |
| 1733347800 | 72.53 | 0 | 0.00 | 72.53 | 72.53 | 72.53 | 0 |
| 1733261400 | 72.53 | 0 | 0.00 | 72.53 | 72.53 | 72.53 | 0 |
| 1733175000 | 72.53 | 0 | 0.00 | 72.53 | 72.53 | 72.53 | 0 |
| 1732915800 | 72.53 | 0 | 0.00 | 72.53 | 72.53 | 72.53 | 0 |
| 1732829400 | 72.53 | 0 | 0.00 | 72.53 | 72.53 | 72.53 | 0 |
| 1732743000 | 72.53 | 0 | 0.00 | 72.53 | 72.53 | 72.53 | 0 |
| 1732656600 | 72.53 | 0 | 0.00 | 72.53 | 72.53 | 72.53 | 0 |
| 1732570200 | 72.53 | 0 | 0.00 | 72.53 | 72.53 | 72.53 | 0 |
| 1732311000 | 72.53 | 0 | 0.00 | 72.53 | 72.53 | 72.53 | 0 |
| 1732224600 | 72.53 | 0 | 0.00 | 72.53 | 72.53 | 72.53 | 0 |
| 1732051800 | 72.53 | 0 | 0.00 | 72.53 | 72.53 | 72.53 | 0 |
| 1731965400 | 72.53 | 0 | 0.00 | 72.53 | 72.53 | 72.53 | 0 |
| 1731619800 | 72.53 | 0 | 0.00 | 72.53 | 72.53 | 72.53 | 0 |
| 1731533400 | 72.53 | -1.67 | -2.25 | 66.68 | 72.53 | 66.68 | 2760 |
| 1731447000 | 74.2 | 0 | 0.00 | 74.2 | 74.2 | 74.2 | 0 |
| 1731360600 | 74.2 | 0 | 0.00 | 74.2 | 74.2 | 74.2 | 0 |
| 1731101400 | 74.2 | 0 | 0.00 | 74.2 | 74.2 | 74.2 | 0 |
| 1731015000 | 74.2 | 0 | 0.00 | 74.2 | 74.2 | 74.2 | 0 |
| 1730928600 | 74.2 | 0 | 0.00 | 74.2 | 74.2 | 74.2 | 0 |
| 1730842200 | 74.2 | 0 | 0.00 | 74.2 | 74.2 | 74.2 | 0 |
| 1730755800 | 74.2 | 0 | 0.00 | 74.2 | 74.2 | 74.2 | 0 |
| 1730496600 | 74.2 | -1.19 | -1.58 | 74.2 | 74.2 | 74.2 | 3 |
| 1730379600 | 75.39 | 0 | 0.00 | 75.39 | 75.39 | 75.39 | 0 |
| 1730293200 | 75.39 | 0 | 0.00 | 75.39 | 75.39 | 75.39 | 0 |
| 1730206800 | 75.39 | 0 | 0.00 | 75.39 | 75.39 | 75.39 | 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
