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 | 0.454 | 0.849233071455 | 53.46 | 55.39 | 52.41 | 641216 | 54.06194702 | CS |
| 4 | 1.354 | 2.57610350076 | 52.56 | 55.39 | 50.25 | 624111 | 52.50862736 | CS |
| 12 | 4.254 | 8.56625050342 | 49.66 | 59.701 | 49.06 | 713043 | 54.53214311 | CS |
| 26 | 12.414 | 29.913253012 | 41.5 | 59.701 | 40.9401 | 717396 | 50.83013068 | CS |
| 52 | 23.544 | 77.5238722423 | 30.37 | 59.701 | 28.79 | 657139 | 43.37759794 | CS |
| 156 | 21.334 | 65.4818907305 | 32.58 | 59.701 | 19.56 | 730659 | 30.83245328 | CS |
| 260 | 16.794 | 45.2424568966 | 37.12 | 59.701 | 19.56 | 744298 | 31.22673606 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 52.88 | -1.66 | -3.04 | 54.53 | 54.6069 | 52.69 | 615437 |
| 1737502500 | 54.54 | 0.7 | 1.30 | 54.56 | 55.08 | 54 | 501380 |
| 1737156900 | 53.84 | -0.5 | -0.92 | 55.37 | 55.39 | 53.3 | 576342 |
| 1737070500 | 54.34 | 0.86 | 1.61 | 53.57 | 54.8 | 53.57 | 876358 |
| 1736984100 | 53.48 | 1.08 | 2.06 | 53.46 | 53.79 | 52.41 | 610782 |
| 1736897700 | 52.4 | 0.78 | 1.51 | 52.21 | 52.8 | 51.63 | 477962 |
| 1736811300 | 51.62 | 0.28 | 0.55 | 50.36 | 51.7 | 50.3016 | 588632 |
| 1736552100 | 51.34 | -0.78 | -1.50 | 51.12 | 51.8 | 50.8777 | 737371 |
| 1736379300 | 52.12 | 1.01 | 1.98 | 50.51 | 52.16 | 50.26 | 488549 |
| 1736292900 | 51.11 | -1.62 | -3.07 | 52.64 | 52.81 | 50.25 | 795023 |
| 1736206500 | 52.73 | -0.48 | -0.90 | 53.26 | 53.58 | 52.67 | 656481 |
| 1735947300 | 53.21 | 0.62 | 1.18 | 52.85 | 53.95 | 52.445 | 448737 |
| 1735860900 | 52.59 | 0.68 | 1.31 | 52.56 | 52.755 | 51.78 | 522263 |
| 1735688100 | 51.91 | 0.42 | 0.82 | 51.76 | 52.25 | 51.31 | 698166 |
| 1735601700 | 51.49 | -0.41 | -0.79 | 51.08 | 52.06 | 50.6 | 1178521 |
| 1735342500 | 51.9 | -1 | -1.89 | 52.44 | 52.48 | 51.33 | 454213 |
| 1735256100 | 52.9 | 0.01 | 0.02 | 52.56 | 53 | 52.33 | 375000 |
| 1735077840 | 52.89 | 0.78 | 1.50 | 52.27 | 53 | 52.17 | 255810 |
| 1734996900 | 52.11 | -0.93 | -1.75 | 52.83 | 53 | 51.53 | 525793 |
| 1734737700 | 53.04 | 0.61 | 1.16 | 51.77 | 53.4 | 51.56 | 2203532 |
| 1734651300 | 52.43 | 0.53 | 1.02 | 52.48 | 53.42 | 52.23 | 792867 |
| 1734564900 | 51.9 | -1.87 | -3.48 | 54.07 | 54.87 | 51.38 | 763873 |
| 1734478500 | 53.77 | -1.12 | -2.04 | 54.74 | 55.32 | 53.47 | 561588 |
| 1734392100 | 54.89 | 0.88 | 1.63 | 54.1 | 55.03 | 54.01 | 617312 |
| 1734132900 | 54.01 | -0.59 | -1.08 | 54.53 | 55.3446 | 53.86 | 503410 |
| 1734046500 | 54.6 | -1.25 | -2.24 | 55.15 | 56.18 | 54.59 | 609568 |
| 1733960100 | 55.85 | 2.44 | 4.57 | 55.06 | 56.29 | 54.61 | 1017985 |
| 1733873700 | 53.41 | -0.46 | -0.85 | 54 | 54.47 | 53.13 | 914876 |
| 1733787300 | 53.87 | -1.96 | -3.51 | 56.02 | 56.67 | 53.5002 | 791240 |
| 1733528100 | 55.83 | 0.61 | 1.10 | 55.41 | 56.215 | 55.188 | 448843 |
| 1733441700 | 55.22 | -1.21 | -2.14 | 56.4 | 56.71 | 54.81 | 594388 |
| 1733355300 | 56.43 | -0.09 | -0.16 | 56.52 | 57.81 | 56.21 | 769215 |
| 1733268900 | 56.52 | -0.62 | -1.09 | 57.15 | 57.7 | 56.02 | 532684 |
| 1733182500 | 57.14 | 0.32 | 0.56 | 56.79 | 57.41 | 55.38 | 786082 |
| 1732917840 | 56.82 | 0.16 | 0.28 | 57.08 | 57.28 | 56.4768 | 317863 |
| 1732750500 | 56.66 | -0.64 | -1.12 | 57.45 | 57.636 | 56.21 | 468328 |
| 1732664100 | 57.3 | -1.01 | -1.73 | 58.19 | 58.19 | 56.78 | 674679 |
| 1732577700 | 58.31 | -0.33 | -0.56 | 59.16 | 59.701 | 58.22 | 1137031 |
| 1732318500 | 58.64 | 2.92 | 5.24 | 55.88 | 58.77 | 55.855 | 912101 |
| 1732232100 | 55.72 | 0.99 | 1.81 | 55.17 | 55.83 | 54.88 | 529842 |
| 1732145700 | 54.73 | 0.28 | 0.51 | 54.7 | 55.13 | 53.77 | 503828 |
| 1732059300 | 54.45 | -0.13 | -0.24 | 53.94 | 54.569 | 53.7498 | 454110 |
| 1731972900 | 54.58 | 0.29 | 0.53 | 54.22 | 54.99 | 53.87 | 434040 |
| 1731713700 | 54.29 | -0.71 | -1.29 | 55.04 | 55.1224 | 53.8 | 441829 |
| 1731627300 | 55 | -1.69 | -2.98 | 56.69 | 57.185 | 54.57 | 560189 |
| 1731540900 | 56.69 | -0.08 | -0.14 | 56.96 | 57.62 | 56.255 | 947863 |
| 1731454500 | 56.77 | 0.95 | 1.70 | 55.32 | 57.28 | 55.12 | 1791457 |
| 1731368100 | 55.82 | -2.19 | -3.78 | 58.38 | 59.15 | 55.6719 | 1200434 |
| 1731108900 | 58.01 | -1.19 | -2.01 | 58.84 | 59 | 57.72 | 1332111 |
| 1731022500 | 59.2 | 4.78 | 8.78 | 55 | 59.595 | 55 | 1187986 |
| 1730936100 | 54.42 | 3.25 | 6.35 | 53.23 | 54.47 | 52.89 | 1246353 |
| 1730849700 | 51.17 | 1.02 | 2.03 | 50.28 | 51.49 | 50.28 | 525291 |
| 1730763300 | 50.15 | 0.66 | 1.33 | 49.38 | 50.16 | 49.14 | 460145 |
| 1730500500 | 49.49 | 0.29 | 0.59 | 49.41 | 50.0499 | 49.27 | 440782 |
| 1730414100 | 49.2 | -0.7 | -1.40 | 49.72 | 49.94 | 49.06 | 484217 |
| 1730327700 | 49.9 | 0.01 | 0.02 | 49.66 | 50.46 | 49.64 | 292965 |
| 1730241300 | 49.89 | 0.33 | 0.67 | 49.2 | 49.94 | 49.025 | 464724 |
| 1730154900 | 49.56 | 0.76 | 1.56 | 49.26 | 49.92 | 49.25 | 424836 |
| 1729895700 | 48.8 | -0.2 | -0.41 | 49.21 | 49.585 | 48.5233 | 458593 |
| 1729809300 | 49 | -0.17 | -0.35 | 49.27 | 49.55 | 48.86 | 412027 |
| 1729722900 | 49.17 | 0.26 | 0.53 | 48.78 | 49.48 | 48.72 | 590175 |
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
