Premium
ACI Worldwide Inc (ACIW)
NASDAQ
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 | -2.53 | -4.79711793705 | 52.74 | 53.235 | 50.21 | 470393 | 52.24306428 | CS |
| 4 | -2.3 | -4.38011807275 | 52.51 | 55.33 | 50.21 | 576922 | 53.19045858 | CS |
| 12 | -6.87 | -12.0357393132 | 57.08 | 57.81 | 50.21 | 633932 | 53.40377144 | CS |
| 26 | 2.32 | 4.84443516392 | 47.89 | 59.701 | 46.175 | 662824 | 52.42620931 | CS |
| 52 | 19.96 | 65.9834710744 | 30.25 | 59.701 | 29.981 | 653121 | 44.96529507 | CS |
| 156 | 17.21 | 52.1515151515 | 33 | 59.701 | 19.56 | 731440 | 31.18819669 | CS |
| 260 | 16.68 | 49.7464956755 | 33.53 | 59.701 | 19.56 | 745466 | 31.43188664 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 50.56 | -1.14 | -2.21 | 51.87 | 52.16 | 50.49 | 818499 |
| 1740094500 | 51.7 | -0.5 | -0.96 | 51.94 | 52.16 | 50.85 | 461412 |
| 1740008100 | 52.2 | -0.53 | -1.01 | 52.61 | 53 | 51.565 | 651896 |
| 1739921700 | 52.73 | 0.22 | 0.42 | 52.38 | 52.73 | 51.943 | 325191 |
| 1739576100 | 52.51 | -0.03 | -0.06 | 52.74 | 53.235 | 52.17 | 452564 |
| 1739489700 | 52.54 | 0.92 | 1.78 | 52.17 | 52.71 | 51.4409 | 437516 |
| 1739403300 | 51.62 | -0.69 | -1.32 | 51.49 | 51.98 | 51.0201 | 407767 |
| 1739316900 | 52.31 | -0.66 | -1.25 | 52.44 | 52.7713 | 51.92 | 502544 |
| 1739230500 | 52.97 | 0.08 | 0.15 | 53.15 | 53.51 | 52.69 | 557474 |
| 1738971300 | 52.89 | -1.14 | -2.11 | 54.15 | 54.15 | 52.73 | 564591 |
| 1738884900 | 54.03 | -0.8 | -1.46 | 55.29 | 55.3 | 53.47 | 661798 |
| 1738798500 | 54.83 | 1.13 | 2.10 | 53.9 | 55.12 | 53.1 | 774907 |
| 1738712100 | 53.7 | 0.29 | 0.54 | 53.4 | 54.16 | 53.4 | 690317 |
| 1738625700 | 53.41 | -0.14 | -0.26 | 52.31 | 53.65 | 51.6 | 1258118 |
| 1738366500 | 53.55 | -0.8 | -1.47 | 54.32 | 54.71 | 53.26 | 522466 |
| 1738280100 | 54.35 | 0.66 | 1.23 | 53.89 | 55.33 | 53.862 | 619341 |
| 1738193700 | 53.69 | -0.25 | -0.46 | 53.63 | 54.31 | 53.26 | 493282 |
| 1738107300 | 53.94 | 0.69 | 1.30 | 53.13 | 54.39 | 52.64 | 478069 |
| 1738020900 | 53.25 | 1.06 | 2.03 | 51.69 | 53.62 | 51.55 | 594713 |
| 1737761700 | 52.19 | -0.69 | -1.30 | 52.51 | 52.51 | 51.71 | 564590 |
| 1737675300 | 52.88 | 0 | 0.00 | 52.88 | 52.88 | 52.88 | 0 |
| 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 |
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
