Premium
ACCESS Newswire Inc (ACCS)
AMEX
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 | 0.24 | 3.60902255639 | 6.65 | 6.89 | 6.15 | 14247 | 6.65286679 | CS |
| 4 | 0.72 | 11.6693679092 | 6.17 | 6.89 | 5.8 | 19272 | 6.23700297 | CS |
| 12 | -1.2 | -14.8331273177 | 8.09 | 8.6594 | 5.8 | 14455 | 6.75354616 | CS |
| 26 | -2.39 | -25.7543103448 | 9.28 | 11.34 | 5.8 | 18211 | 7.8276784 | CS |
| 52 | -5.6 | -44.835868695 | 12.49 | 13.1 | 5.8 | 14604 | 8.71209724 | CS |
| 156 | -2.2 | -24.202420242 | 9.09 | 13.35 | 5.8 | 12220 | 8.91941166 | CS |
| 260 | -2.2 | -24.202420242 | 9.09 | 13.35 | 5.8 | 12220 | 8.91941166 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 6.89 | 0.19 | 2.84 | 6.7 | 6.9 | 6.3 | 8847 |
| 1782945000 | 6.7 | 0.2 | 3.08 | 6.69 | 6.805 | 6.51 | 15477 |
| 1782858600 | 6.5 | -0.18 | -2.69 | 6.71 | 6.72 | 6.5 | 15589 |
| 1782772200 | 6.68 | -0.16 | -2.34 | 6.81 | 6.85 | 6.37 | 15039 |
| 1782513000 | 6.84 | 0.34 | 5.23 | 6.55 | 6.85 | 6.535 | 14961 |
| 1782426600 | 6.5 | -0.2 | -2.99 | 6.65 | 6.76 | 6.15 | 10167 |
| 1782340200 | 6.7 | 0.08 | 1.21 | 6.4 | 6.81 | 6.4 | 31276 |
| 1782253800 | 6.62 | 0.53 | 8.70 | 5.98 | 6.788 | 5.93 | 32461 |
| 1782167400 | 6.09 | 0.29 | 5.00 | 5.8 | 6.15 | 5.8 | 17174 |
| 1781821800 | 5.8 | -0.4 | -6.45 | 6.01 | 6.36 | 5.8 | 79930 |
| 1781735400 | 6.2 | 0.29 | 4.91 | 6.05 | 6.285 | 6.05 | 27441 |
| 1781649000 | 5.91 | -0.1 | -1.66 | 6 | 6.33 | 5.91 | 18249 |
| 1781562600 | 6.01 | -0.36 | -5.65 | 6.28 | 6.32 | 5.91 | 14483 |
| 1781303400 | 6.37 | -0.04 | -0.62 | 6.43 | 6.43 | 6.37 | 2466 |
| 1781217000 | 6.41 | 0.21 | 3.39 | 6.2699999 | 6.465 | 6 | 13241 |
| 1781130600 | 6.2 | 0.16 | 2.65 | 6.0199999 | 6.2556 | 6.01 | 13788 |
| 1781044200 | 6.04 | 0.17 | 2.87 | 6.09 | 6.09 | 5.95 | 2518 |
| 1780957800 | 5.8715 | -0.16 | -2.66 | 6.03 | 6.1299 | 5.82 | 18901 |
| 1780698600 | 6.032077 | -0.26 | -4.10 | 6.26 | 6.265 | 5.89 | 18356 |
| 1780612200 | 6.29 | 0.09 | 1.45 | 6.17 | 6.29 | 6.1185 | 4643 |
| 1780525800 | 6.2 | 0.04 | 0.65 | 6.19 | 6.48 | 6 | 19793 |
| 1780439400 | 6.16 | -0.08 | -1.28 | 6.16 | 6.51 | 6.01 | 5258 |
| 1780353000 | 6.24 | -0.22 | -3.41 | 6.55 | 6.5999 | 6.0519999 | 14136 |
| 1780093800 | 6.46 | 0.14 | 2.22 | 6.62 | 6.62 | 6 | 16604 |
| 1780007400 | 6.32 | -0.12 | -1.86 | 6.62 | 6.68 | 6.0599999 | 12020 |
| 1779921000 | 6.44 | 0.29 | 4.72 | 6.2 | 6.62 | 6.0199999 | 26136 |
| 1779834600 | 6.15 | -0.33 | -5.09 | 6.29 | 6.38 | 5.99 | 23412 |
| 1779489000 | 6.48 | 0.08 | 1.25 | 6.4 | 6.505 | 6.3 | 12313 |
| 1779402600 | 6.4 | 0.04 | 0.71 | 6.36 | 6.4898999 | 6.25 | 7114 |
| 1779316200 | 6.355 | -0.1 | -1.47 | 6.45 | 6.5 | 6.25 | 5018 |
| 1779229800 | 6.45 | -0.21 | -3.15 | 6.79 | 6.79 | 6.45 | 50217 |
| 1779143400 | 6.66 | -0.03 | -0.45 | 6.72 | 6.94 | 6.365 | 21733 |
| 1778884200 | 6.69 | -0.21 | -3.04 | 7.03 | 7.12 | 6.5 | 24649 |
| 1778797800 | 6.9 | -0.03 | -0.43 | 6.96 | 7.16 | 6.48 | 7612 |
| 1778711400 | 6.93 | -1.18 | -14.55 | 8.11 | 8.11 | 6.93 | 24534 |
| 1778625000 | 8.11 | 0.24 | 3.02 | 7.64 | 8.35 | 7.64 | 17966 |
| 1778538600 | 7.872 | -0.31 | -3.82 | 8.27 | 8.55 | 7.66 | 12576 |
| 1778279400 | 8.185 | -0.24 | -2.86 | 8.49 | 8.6 | 8.05 | 2190 |
| 1778193000 | 8.426 | 0.17 | 2.01 | 8.42 | 8.55 | 8.32 | 7962 |
| 1778106600 | 8.26 | -0.05 | -0.54 | 8.33 | 8.6 | 8.26 | 7145 |
| 1778020200 | 8.305 | -0.11 | -1.25 | 8.42 | 8.42 | 8.25 | 3460 |
| 1777933800 | 8.41 | 0.14 | 1.69 | 8.21 | 8.45 | 7.39 | 4199 |
| 1777674600 | 8.27 | 0.37 | 4.68 | 7.82 | 8.27 | 7.82 | 3874 |
| 1777588200 | 7.9 | -0.23 | -2.82 | 8.07 | 8.3391 | 7.9 | 27186 |
| 1777501800 | 8.129 | 0.18 | 2.32 | 7.89 | 8.129 | 7.45 | 22387 |
| 1777415400 | 7.945 | 0.5 | 6.71 | 7.41 | 7.945 | 7.24 | 2826 |
| 1777329000 | 7.4454 | -0.41 | -5.27 | 7.86 | 7.86 | 6.94 | 16007 |
| 1777069800 | 7.86 | -0.13 | -1.57 | 7.96 | 8.42 | 7.68 | 11738 |
| 1776983400 | 7.985 | -0.27 | -3.21 | 8.21 | 8.21 | 7.98 | 4071 |
| 1776897000 | 8.25 | -0.16 | -1.90 | 8.31 | 8.4 | 8.0399999 | 3736 |
| 1776810600 | 8.41 | 0.01 | 0.12 | 8.43 | 8.6594 | 8.4 | 5394 |
| 1776724200 | 8.4 | -0 | -0.05 | 8.39 | 8.5 | 8.1636 | 4907 |
| 1776465000 | 8.4039 | 0.05 | 0.65 | 8.26 | 8.44 | 8.26 | 3979 |
| 1776378600 | 8.35 | 0.15 | 1.83 | 8.2 | 8.45 | 8.2 | 4032 |
| 1776292200 | 8.2 | 0.04 | 0.55 | 8.25 | 8.49 | 8.2 | 7217 |
| 1776205800 | 8.155 | 0.04 | 0.43 | 8.05 | 8.155 | 8.0399999 | 5027 |
| 1776119400 | 8.1199999 | 0.09 | 1.12 | 8.06 | 8.124 | 7.995 | 5749 |
| 1775860200 | 8.03 | -0.15 | -1.83 | 8.2 | 8.4899 | 8.03 | 5306 |
| 1775773800 | 8.18 | 0.16 | 2.00 | 8.09 | 8.4899 | 8.09 | 12755 |
| 1775687400 | 8.02 | -0.34 | -4.01 | 8.5 | 8.5 | 8.02 | 13673 |
| 1775601000 | 8.355 | 0.04 | 0.42 | 8.46 | 8.5 | 8.1 | 7706 |
| 1775514600 | 8.32 | -0.18 | -2.12 | 8.49 | 8.49 | 8.1199999 | 9209 |
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.
