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 | -1.29 | -2.37437879625 | 54.33 | 55.03 | 51.38 | 952736 | 53.0734164 | CS |
| 4 | -6.4 | -10.7671601615 | 59.44 | 59.701 | 51.38 | 747562 | 54.94838237 | CS |
| 12 | 2.92 | 5.82601755786 | 50.12 | 59.701 | 48.5233 | 690897 | 53.76968297 | CS |
| 26 | 16.13 | 43.7008940666 | 36.91 | 59.701 | 36.78 | 731120 | 48.8816928 | CS |
| 52 | 22.57 | 74.0728585494 | 30.47 | 59.701 | 28.79 | 659934 | 41.74382483 | CS |
| 156 | 18.35 | 52.8970884981 | 34.69 | 59.701 | 19.56 | 731269 | 30.43902987 | CS |
| 260 | 15.19 | 40.1321003963 | 37.85 | 59.701 | 19.56 | 743910 | 31.04833907 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729636500 | 48.91 | -0.11 | -0.22 | 48.96 | 49.48 | 48.7114 | 496169 |
| 1729550100 | 49.02 | -1.64 | -3.24 | 50.65 | 50.665 | 48.97 | 617259 |
| 1729290900 | 50.66 | -1.28 | -2.46 | 51.48 | 51.72 | 50.58 | 612170 |
| 1729204500 | 51.94 | -0.93 | -1.76 | 52.76 | 52.91 | 51.84 | 536604 |
| 1729118100 | 52.87 | 0.24 | 0.46 | 53.12 | 53.27 | 52.62 | 406315 |
| 1729031700 | 52.63 | -0.03 | -0.06 | 52.77 | 53.29 | 52.6002 | 323652 |
| 1728945300 | 52.66 | 0 | 0.00 | 52.85 | 52.89 | 52.41 | 367037 |
| 1728686100 | 52.66 | 1.11 | 2.15 | 51.77 | 52.715 | 51.77 | 915788 |
| 1728599700 | 51.55 | -0.12 | -0.23 | 50.93 | 51.61 | 50.19 | 822560 |
| 1728513300 | 51.67 | 0.82 | 1.61 | 50.61 | 52.1 | 50.47 | 599944 |
| 1728426900 | 50.85 | 0.67 | 1.34 | 50.31 | 51.06 | 50.18 | 868833 |
| 1728340500 | 50.18 | -1.71 | -3.30 | 51.58 | 51.66 | 49.925 | 909910 |
| 1728081300 | 51.89 | 1.86 | 3.72 | 50.61 | 52.1 | 50.5 | 638356 |
| 1727994900 | 50.03 | -0.09 | -0.18 | 50.12 | 50.375 | 49.545 | 549618 |
| 1727908500 | 50.12 | -0.34 | -0.67 | 49.91 | 50.556506 | 49.78 | 546949 |
| 1727822100 | 50.46 | -0.44 | -0.86 | 50.7 | 50.87 | 49.5801 | 671901 |
| 1727735700 | 50.9 | 0.67 | 1.33 | 50.12 | 51.19 | 49.98 | 890898 |
| 1727476500 | 50.23 | 0.76 | 1.54 | 49.71 | 50.93 | 49.495 | 556231 |
| 1727390100 | 49.47 | 0.31 | 0.63 | 49.7 | 49.7 | 49.04 | 600707 |
| 1727303700 | 49.16 | -1.04 | -2.07 | 50.19 | 50.55 | 48.86 | 758997 |
| 1727217300 | 50.2 | -0.14 | -0.28 | 50.36 | 50.58 | 49.9101 | 586893 |
| 1727130900 | 50.34 | 0.01 | 0.02 | 50.45 | 51 | 50.03 | 714564 |
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
