Premium
ACI Worldwide Inc (ACIW)
NASDAQ
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 | 3.49 | 6.59610659611 | 52.91 | 57.04 | 52.81 | 1201408 | 55.57874385 | CS |
| 4 | 13.03 | 30.0438090846 | 43.37 | 57.04 | 42.55 | 1164444 | 48.66816893 | CS |
| 12 | 13.59 | 31.7449194114 | 42.81 | 57.04 | 40 | 907869 | 45.50070418 | CS |
| 26 | 9.41 | 20.0255373484 | 46.99 | 57.04 | 38.2 | 842114 | 43.43259335 | CS |
| 52 | 10.24 | 22.1837088388 | 46.16 | 57.04 | 38.2 | 809309 | 45.59313015 | CS |
| 156 | 33.7 | 148.45814978 | 22.7 | 59.701 | 19.56 | 737689 | 42.08969156 | CS |
| 260 | 19.4 | 52.4324324324 | 37 | 59.701 | 19.56 | 747195 | 36.02122635 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 55.88 | 0.26 | 0.47 | 55.21 | 56.12 | 54.6 | 1296316 |
| 1783463700 | 55.62 | -0.31 | -0.55 | 57.025 | 57.04 | 55.595 | 1066070 |
| 1783377300 | 55.93 | 1.05 | 1.91 | 54.37 | 56.3 | 54.0001 | 1212094 |
| 1783031700 | 54.88 | 2.35 | 4.47 | 52.91 | 54.95 | 52.81 | 1231153 |
| 1782945300 | 52.53 | 2.24 | 4.45 | 51.395 | 53.07 | 50.95 | 768964 |
| 1782858900 | 50.29 | 0.78 | 1.58 | 49.19 | 50.35 | 49.01 | 1048711 |
| 1782772500 | 49.51 | 0.25 | 0.51 | 49.38 | 50.22 | 48.77 | 1285351 |
| 1782513300 | 49.26 | 2.6 | 5.57 | 47.05 | 49.625 | 47.05 | 2807654 |
| 1782426900 | 46.66 | 0.27 | 0.58 | 45.89 | 47.135 | 45.65 | 609555 |
| 1782340500 | 46.39 | 1.22 | 2.70 | 45.04 | 47.2799 | 45.04 | 706063 |
| 1782254100 | 45.17 | 2.25 | 5.24 | 43.5 | 45.325 | 43.01 | 1491989 |
| 1782167700 | 42.92 | -1.17 | -2.65 | 43.71 | 44.75 | 42.55 | 1505279 |
| 1781822100 | 44.09 | -0.55 | -1.23 | 44.61 | 44.99 | 43.62 | 1588528 |
| 1781735700 | 44.64 | -0.86 | -1.89 | 44.95 | 46.15 | 44.51 | 1152297 |
| 1781649300 | 45.5 | 0.71 | 1.59 | 44.97 | 45.52 | 44.53 | 577230 |
| 1781562900 | 44.79 | -0.45 | -0.99 | 45.36 | 45.65 | 44.71 | 805055 |
| 1781303700 | 45.24 | 0.88 | 1.98 | 44.66 | 45.37 | 43.8901 | 833497 |
| 1781217300 | 44.36 | 0.63 | 1.44 | 43.37 | 44.57 | 42.7892 | 974177 |
| 1781130900 | 43.73 | 1.09 | 2.56 | 42.07 | 43.76 | 41.58 | 1166430 |
| 1781044500 | 42.64 | 0.08 | 0.19 | 42.56 | 43.18 | 42.09 | 782759 |
| 1780958100 | 42.56 | -0.24 | -0.56 | 42.55 | 43.7 | 42.04 | 1059498 |
| 1780698900 | 42.8 | 0.44 | 1.04 | 42.36 | 43.13 | 42.025 | 709303 |
| 1780612500 | 42.36 | 0.8 | 1.92 | 42.73 | 42.895 | 41.95 | 756115 |
| 1780526100 | 41.56 | -2.15 | -4.92 | 43.61 | 43.61 | 40.7 | 956050 |
| 1780439700 | 43.71 | -1.32 | -2.93 | 44.11 | 44.63 | 43.36 | 630926 |
| 1780353300 | 45.03 | 1.36 | 3.11 | 44.34 | 45.485 | 43.51 | 1009339 |
| 1780094100 | 43.67 | 1.27 | 3.00 | 42.73 | 44.085 | 42.59 | 1066997 |
| 1780007700 | 42.4 | 0.08 | 0.19 | 42.26 | 42.73 | 42.02 | 470139 |
| 1779921300 | 42.32 | -0.03 | -0.07 | 41.58 | 43.06 | 41.58 | 847627 |
| 1779834900 | 42.35 | -0.37 | -0.87 | 42.17 | 42.76 | 41.84 | 525385 |
| 1779489300 | 42.72 | 0.2 | 0.47 | 42.4 | 43.42 | 42.245 | 512030 |
| 1779402900 | 42.52 | -0.73 | -1.69 | 42.81 | 43.03 | 41.42 | 469583 |
| 1779316500 | 43.25 | 0.66 | 1.55 | 42.37 | 43.365 | 41.59 | 507994 |
| 1779230100 | 42.59 | -0.21 | -0.49 | 43.39 | 44 | 42.32 | 667498 |
| 1779143700 | 42.8 | 1.14 | 2.74 | 41.67 | 43.53 | 41.575 | 926486 |
| 1778884500 | 41.66 | 0.79 | 1.93 | 41.31 | 42.23 | 40.93 | 808058 |
| 1778798100 | 40.87 | 0.06 | 0.15 | 41.24 | 41.435 | 40 | 675394 |
| 1778711700 | 40.81 | -1.37 | -3.25 | 41.7 | 42.055 | 40.54 | 701270 |
| 1778625300 | 42.18 | -0.18 | -0.42 | 42.93 | 43.15 | 41.815 | 788125 |
| 1778538900 | 42.36 | -3.15 | -6.92 | 44.89 | 45.3 | 42.09 | 987325 |
| 1778279700 | 45.51 | -1.14 | -2.44 | 46.1 | 46.7321 | 45.02 | 912494 |
| 1778193300 | 46.65 | 3.38 | 7.81 | 47.3 | 48.54 | 45.46 | 1321761 |
| 1778106900 | 43.27 | -0.89 | -2.02 | 44.14 | 44.325 | 42.95 | 871563 |
| 1778020500 | 44.16 | -0.12 | -0.27 | 44.36 | 44.555 | 43.65 | 487265 |
| 1777934100 | 44.28 | 0.42 | 0.96 | 43.71 | 44.98 | 43.71 | 496929 |
| 1777674900 | 43.86 | 0.64 | 1.48 | 44.05 | 44.73 | 43.31 | 531621 |
| 1777588500 | 43.22 | -0.38 | -0.87 | 43.04 | 43.55 | 42.59 | 722269 |
| 1777502100 | 43.6 | -0.34 | -0.77 | 43.12 | 44.025 | 43.12 | 547751 |
| 1777415700 | 43.94 | 0.57 | 1.31 | 43.93 | 44.4 | 43.44 | 610924 |
| 1777329300 | 43.37 | 0.18 | 0.42 | 42.84 | 44.06 | 42.37 | 572983 |
| 1777070100 | 43.19 | 0.98 | 2.32 | 42.2 | 43.21 | 41.83 | 575997 |
| 1776983700 | 42.21 | -2.04 | -4.61 | 43.6 | 44.57 | 41.5 | 637498 |
| 1776897300 | 44.25 | 0.03 | 0.07 | 44.82 | 44.86 | 43.76 | 542774 |
| 1776810900 | 44.22 | -0.93 | -2.06 | 45.21 | 46.04 | 44.06 | 1342950 |
| 1776724500 | 45.15 | 0.68 | 1.53 | 44.1 | 45.46 | 44.1 | 1303627 |
| 1776465300 | 44.47 | 1.67 | 3.90 | 44.05 | 44.99 | 43.63 | 1182927 |
| 1776378900 | 42.8 | 0.32 | 0.75 | 42.81 | 43.14 | 42.0435 | 1102882 |
| 1776292500 | 42.48 | 1.03 | 2.48 | 41.875 | 42.87 | 41.735 | 712410 |
| 1776206100 | 41.45 | 0.21 | 0.51 | 41.33 | 42.08 | 41.09 | 545888 |
| 1776119700 | 41.24 | 1.35 | 3.38 | 39.73 | 41.365 | 39.61 | 910798 |
| 1775860500 | 39.89 | -0.86 | -2.11 | 40.77 | 40.85 | 39.515 | 444498 |
| 1775774100 | 40.75 | -0.63 | -1.52 | 40.93 | 41.15 | 39.35 | 656906 |
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.
