Premium
Shopify Inc (S2HO34)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -4.32525951557 | 5.78 | 6.19 | 5.29 | 20286 | 5.76291131 | DR |
| 4 | 0.44 | 8.64440078585 | 5.09 | 6.19 | 5.09 | 39674 | 5.73973747 | DR |
| 12 | 1.81 | 48.6559139785 | 3.72 | 6.19 | 3.5 | 25632 | 5.20211713 | DR |
| 26 | 2.69 | 94.7183098592 | 2.84 | 6.19 | 2.35 | 28828 | 3.86488357 | DR |
| 52 | 2.49 | 81.9078947368 | 3.04 | 6.19 | 2.35 | 49094 | 3.33844657 | DR |
| 156 | -0.71100009 | -11.3924063411 | 6.24100009 | 6.8000001 | 1.06 | 62208 | 2.25182679 | DR |
| 260 | 0.05999992 | 1.09689066037 | 5.47000008 | 8.10000012 | 1.06 | 51437 | 2.2645198 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 5.53 | 0.02 | 0.36 | 5.38 | 5.54 | 5.29 | 2506 |
| 1734643800 | 5.51 | -0.26 | -4.51 | 5.83 | 5.83 | 5.42 | 19393 |
| 1734557400 | 5.7699999 | -0.29 | -4.79 | 5.93 | 6.19 | 5.7699999 | 59339 |
| 1734470940 | 6.0599999 | 0.15 | 2.54 | 5.79 | 6.12 | 5.79 | 12459 |
| 1734384540 | 5.91 | 0.11 | 1.90 | 5.69 | 5.92 | 5.69 | 3662 |
| 1734125340 | 5.8 | 0.02 | 0.35 | 5.78 | 5.83 | 5.75 | 6579 |
| 1734039000 | 5.78 | -0.06 | -1.03 | 5.72 | 5.9 | 5.72 | 1912 |
| 1733952540 | 5.84 | 0.16 | 2.82 | 5.74 | 5.89 | 5.72 | 118653 |
| 1733866140 | 5.68 | -0.17 | -2.91 | 5.91 | 5.91 | 5.68 | 18018 |
| 1733779740 | 5.85 | -0.15 | -2.50 | 6 | 6.0199999 | 5.7699999 | 125001 |
| 1733520600 | 6 | 0.29 | 5.08 | 5.78 | 6.08 | 5.78 | 46222 |
| 1733434200 | 5.71 | -0.02 | -0.35 | 5.61 | 5.79 | 5.61 | 4515 |
| 1733347800 | 5.73 | 0.11 | 1.96 | 5.5 | 5.83 | 5.5 | 104463 |
| 1733261340 | 5.62 | -0.11 | -1.92 | 5.79 | 5.79 | 5.6 | 38002 |
| 1733174940 | 5.73 | -0.07 | -1.21 | 5.86 | 5.86 | 5.63 | 60028 |
| 1732915740 | 5.8 | 0.2 | 3.57 | 5.66 | 5.84 | 5.66 | 63784 |
| 1732829400 | 5.6 | 0.06 | 1.08 | 5.42 | 5.6 | 5.4 | 3485 |
| 1732743000 | 5.54 | 0.08 | 1.47 | 5.5199999 | 5.55 | 5.39 | 35866 |
| 1732656600 | 5.46 | 0.07 | 1.30 | 5.28 | 5.48 | 5.28 | 30136 |
| 1732570140 | 5.39 | 0.23 | 4.46 | 5.17 | 5.42 | 5.17 | 16488 |
| 1732310940 | 5.16 | -0.04 | -0.77 | 5.09 | 5.21 | 5.09 | 25478 |
| 1732224600 | 5.2 | 0.15 | 2.97 | 5.11 | 5.24 | 5.03 | 73544 |
| 1732051800 | 5.05 | -0.05 | -0.98 | 4.99 | 5.1 | 4.96 | 12185 |
| 1731965340 | 5.1 | -0.19 | -3.59 | 5.29 | 5.3 | 5.0599999 | 19881 |
| 1731619800 | 5.29 | -0.25 | -4.51 | 5.6 | 5.6 | 5.29 | 27181 |
| 1731533400 | 5.54 | 0.3 | 5.73 | 5.25 | 5.54 | 5.09 | 22626 |
| 1731446940 | 5.24 | 0.92 | 21.30 | 4.96 | 5.5199999 | 4.95 | 195498 |
| 1731360540 | 4.32 | 0.14 | 3.35 | 4.24 | 4.44 | 4.24 | 28279 |
| 1731101400 | 4.18 | 0.11 | 2.70 | 4.12 | 4.18 | 4.09 | 24286 |
| 1731014940 | 4.07 | 0.16 | 4.09 | 3.83 | 4.08 | 3.83 | 29633 |
| 1730928600 | 3.91 | 0.08 | 2.09 | 3.9 | 3.97 | 3.84 | 2286 |
| 1730842200 | 3.83 | 0.06 | 1.59 | 3.69 | 3.84 | 3.69 | 6145 |
| 1730755800 | 3.77 | -0.1 | -2.58 | 3.87 | 3.87 | 3.76 | 6818 |
| 1730496600 | 3.87 | 0.04 | 1.04 | 3.84 | 3.87 | 3.82 | 4743 |
| 1730410200 | 3.83 | -0.01 | -0.26 | 3.78 | 3.83 | 3.72 | 31052 |
| 1730323800 | 3.84 | -0.03 | -0.78 | 3.91 | 3.91 | 3.83 | 3310 |
| 1730237340 | 3.87 | 0.04 | 1.04 | 3.84 | 3.87 | 3.82 | 2432 |
| 1730151000 | 3.83 | 0.09 | 2.41 | 3.69 | 3.83 | 3.69 | 554 |
| 1729891800 | 3.74 | -0.03 | -0.80 | 3.8 | 3.84 | 3.74 | 32976 |
| 1729805400 | 3.77 | -0.03 | -0.79 | 3.72 | 3.84 | 3.72 | 6418 |
| 1729719000 | 3.8 | -0.09 | -2.31 | 3.81 | 3.88 | 3.78 | 2769 |
| 1729632600 | 3.89 | 0.03 | 0.78 | 3.86 | 3.91 | 3.85 | 3488 |
| 1729546140 | 3.86 | -0.06 | -1.53 | 3.96 | 3.96 | 3.86 | 4313 |
| 1729287000 | 3.92 | 0.06 | 1.55 | 3.93 | 3.94 | 3.92 | 1061 |
| 1729200540 | 3.86 | -0.03 | -0.77 | 3.84 | 3.93 | 3.84 | 806 |
| 1729114140 | 3.89 | 0.01 | 0.26 | 3.8 | 3.91 | 3.8 | 46758 |
| 1729027740 | 3.88 | -0.05 | -1.27 | 3.83 | 3.94 | 3.8 | 787 |
| 1728941340 | 3.93 | -0.01 | -0.25 | 3.98 | 3.98 | 3.86 | 7786 |
| 1728682200 | 3.94 | 0.05 | 1.29 | 3.9 | 3.96 | 3.84 | 50638 |
| 1728595740 | 3.89 | 0.2 | 5.42 | 3.76 | 3.9 | 3.76 | 5646 |
| 1728509400 | 3.69 | -0.12 | -3.15 | 3.85 | 3.91 | 3.69 | 2398 |
| 1728422940 | 3.81 | 0.14 | 3.81 | 3.59 | 3.84 | 3.59 | 5582 |
| 1728336600 | 3.67 | -0.03 | -0.81 | 3.76 | 3.76 | 3.67 | 10218 |
| 1728077400 | 3.7 | 0.07 | 1.93 | 3.55 | 3.74 | 3.55 | 3626 |
| 1727991000 | 3.63 | 0.06 | 1.68 | 3.61 | 3.63 | 3.59 | 152 |
| 1727904540 | 3.57 | -0.02 | -0.56 | 3.58 | 3.6 | 3.5 | 2159 |
| 1727818200 | 3.59 | -0.04 | -1.10 | 3.67 | 3.67 | 3.55 | 2244 |
| 1727731800 | 3.63 | 0.02 | 0.55 | 3.53 | 3.64 | 3.53 | 717 |
| 1727472600 | 3.61 | -0.07 | -1.90 | 3.72 | 3.72 | 3.61 | 12169 |
| 1727386140 | 3.68 | 0.08 | 2.22 | 3.52 | 3.68 | 3.52 | 21690 |
| 1727299740 | 3.6 | -0.06 | -1.64 | 3.7 | 3.7 | 3.6 | 22999 |
| 1727213400 | 3.66 | -0.04 | -1.08 | 3.74 | 3.74 | 3.6 | 21563 |
| 1727127000 | 3.7 | 0.05 | 1.37 | 3.68 | 3.71 | 3.64 | 53765 |
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
