Premium
Axcelis Technologies Inc (ACLS)
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 | 22.89 | 14.9607843137 | 153 | 182.1906 | 147.05 | 480835 | 156.7755821 | CS |
| 4 | 16.69 | 10.4836683417 | 159.2 | 182.1906 | 137.84 | 495428 | 155.32157085 | CS |
| 12 | 90.99 | 107.173144876 | 84.9 | 182.1906 | 83.065 | 677472 | 130.17501805 | CS |
| 26 | 85.56 | 94.7193623381 | 90.33 | 182.1906 | 75.31 | 707378 | 106.13024872 | CS |
| 52 | 111.16 | 171.728719296 | 64.73 | 182.1906 | 64.17 | 650890 | 94.32983699 | CS |
| 156 | 0.89 | 0.508571428571 | 175 | 201 | 40.4 | 629194 | 104.34599825 | CS |
| 260 | 134.38 | 323.729221874 | 41.51 | 201 | 33.36 | 549701 | 96.89824983 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780958100 | 154.76 | 7.6 | 5.16 | 153.16 | 160.35 | 151.725 | 520174 |
| 1780698900 | 147.16 | -14.71 | -9.09 | 155.28 | 159.26 | 147.05 | 442092 |
| 1780612500 | 161.87 | 2.68 | 1.68 | 153.12 | 167.51 | 151.22999 | 719915 |
| 1780526100 | 159.19 | 0.41 | 0.26 | 160.08 | 162 | 156.55 | 450497 |
| 1780439700 | 158.78 | 8.36 | 5.56 | 153 | 159.03 | 152.84 | 271495 |
| 1780353300 | 150.41999 | 0.01 | 0.01 | 147.75 | 151.22 | 145.25 | 417538 |
| 1780094100 | 150.41 | -5.14 | -3.30 | 155.85 | 157.805 | 149.28 | 518196 |
| 1780007700 | 155.55 | -2.36 | -1.49 | 157.955 | 158.22999 | 151.88 | 318745 |
| 1779921300 | 157.91 | -6.36 | -3.87 | 166.435 | 167.01 | 157.715 | 540159 |
| 1779834900 | 164.27 | 7.33 | 4.67 | 160.725 | 164.96 | 157.24 | 478953 |
| 1779489300 | 156.94 | 4.43 | 2.90 | 154.28 | 158.97999 | 151.815 | 477105 |
| 1779402900 | 152.51 | 2.95 | 1.97 | 148.85 | 155.07 | 147.91 | 349868 |
| 1779316500 | 149.56 | 6.33 | 4.42 | 146.09 | 151.35499 | 144.66 | 386352 |
| 1779230100 | 143.22999 | -3.01 | -2.06 | 141.63999 | 144.4 | 137.84 | 640583 |
| 1779143700 | 146.24 | -8.94 | -5.76 | 155.38 | 155.61 | 143.09 | 609175 |
| 1778884500 | 155.18 | -6.46 | -4.00 | 155.31 | 157.22 | 152.59 | 556469 |
| 1778798100 | 161.63999 | -0.51 | -0.31 | 163.38999 | 165.4636 | 160 | 393455 |
| 1778711700 | 162.15 | 0.51 | 0.32 | 165.4 | 167.64859 | 158.36259 | 572851 |
| 1778625300 | 161.63999 | -3.44 | -2.08 | 159.19999 | 163.055 | 153.02 | 749510 |
| 1778538900 | 165.08 | 2.05 | 1.26 | 166.03 | 168.14 | 160.44999 | 639341 |
| 1778279700 | 163.03 | 4.37 | 2.75 | 157.25 | 164.685 | 149.1873 | 1033662 |
| 1778193300 | 158.66 | -12.34 | -7.22 | 168.53 | 169 | 157.085 | 1420848 |
| 1778106900 | 171 | 31.3 | 22.41 | 157.15 | 171.61 | 156.43 | 1884742 |
| 1778020500 | 139.69999 | -2.17 | -1.53 | 142.8 | 145.41999 | 138.745 | 1017899 |
| 1777934100 | 141.87 | 1.88 | 1.34 | 141.24 | 143.55 | 138.33 | 446066 |
| 1777674900 | 139.99 | 0.88 | 0.63 | 138.86 | 140.655 | 136.97999 | 320756 |
| 1777588500 | 139.11 | 5.5 | 4.12 | 134.13999 | 140.5 | 132.59 | 798759 |
| 1777502100 | 133.61 | -0.41 | -0.31 | 136 | 136.29499 | 130.57 | 423205 |
| 1777415700 | 134.02 | -3.44 | -2.50 | 132.61 | 138.035 | 130.02 | 835878 |
| 1777329300 | 137.46 | -5.67 | -3.96 | 143.41999 | 144.165 | 135 | 642776 |
| 1777070100 | 143.13 | 3.27 | 2.34 | 145.97999 | 147.94 | 138.41 | 850424 |
| 1776983700 | 139.86 | -0.07 | -0.05 | 139.52 | 140 | 135.4701 | 734536 |
| 1776897300 | 139.93 | 6.74 | 5.06 | 138.01 | 140.49 | 134.06 | 894476 |
| 1776810900 | 133.19 | 2.17 | 1.66 | 132 | 137.44 | 130.05 | 1210007 |
| 1776724500 | 131.02 | 12.29 | 10.35 | 121.5 | 132.195 | 120.64 | 1314119 |
| 1776465300 | 118.73 | -0.03 | -0.03 | 121.13 | 121.8399 | 117.535 | 450046 |
| 1776378900 | 118.76 | 0.88 | 0.75 | 117.7 | 120.47 | 116.255 | 693213 |
| 1776292500 | 117.88 | 4.82 | 4.26 | 113.08 | 120.985 | 113.08 | 950029 |
| 1776206100 | 113.06 | 2.32 | 2.09 | 113 | 114.84 | 111.83 | 457599 |
| 1776119700 | 110.74 | 0.37 | 0.34 | 109.66 | 111.36 | 108.05 | 438570 |
| 1775860500 | 110.37 | 2.13 | 1.97 | 109.95 | 112.82 | 109.725 | 637495 |
| 1775774100 | 108.24 | 3.59 | 3.43 | 104.59 | 108.71 | 104.08 | 644753 |
| 1775687700 | 104.65 | 7.78 | 8.03 | 102 | 105.15 | 100.78 | 693969 |
| 1775601300 | 96.87 | -0.63 | -0.65 | 97.37 | 99.6381 | 94.03 | 480111 |
| 1775514900 | 97.5 | 2.41 | 2.53 | 94.96 | 97.85 | 93.2884 | 495708 |
| 1775169300 | 95.09 | -0.42 | -0.44 | 91.78 | 96.78 | 91.78 | 353670 |
| 1775082900 | 95.51 | 2.43 | 2.61 | 94.93 | 98.96 | 93.995 | 616448 |
| 1774996500 | 93.08 | 2.65 | 2.93 | 91.87 | 93.81 | 89.16 | 429136 |
| 1774910100 | 90.43 | -6.92 | -7.11 | 99.04 | 99.04 | 89.265 | 673648 |
| 1774650900 | 97.35 | -1 | -1.02 | 96.07 | 99.81 | 96.07 | 692165 |
| 1774564500 | 98.35 | -2.5 | -2.48 | 98.3 | 101 | 97.495 | 1011163 |
| 1774478100 | 100.85 | 6.46 | 6.84 | 95.265 | 101.35 | 95.265 | 1029144 |
| 1774391700 | 94.39 | 8.62 | 10.05 | 85.64 | 96.79 | 85.5 | 1299389 |
| 1774305300 | 85.77 | 1.34 | 1.59 | 86.07 | 88 | 85.15 | 477862 |
| 1774046100 | 84.43 | -2.69 | -3.09 | 87.68 | 88 | 83.7 | 1112221 |
| 1773959700 | 87.12 | 1.38 | 1.61 | 83.5 | 88.25 | 83.065 | 473750 |
| 1773873300 | 85.74 | 0.59 | 0.69 | 85.98 | 88.56 | 85.005 | 679409 |
| 1773786900 | 85.15 | 0.6 | 0.71 | 84.9 | 86.23 | 84.11 | 623246 |
| 1773700500 | 84.55 | 1.36 | 1.63 | 85.17 | 85.75 | 83.5082 | 624939 |
| 1773441300 | 83.19 | -1.99 | -2.34 | 82.5 | 86 | 81.93 | 829221 |
| 1773354900 | 85.18 | -1.04 | -1.21 | 84.59 | 86.57 | 83.775 | 632424 |
| 1773268500 | 86.22 | 0.4 | 0.47 | 85.82 | 87.19 | 84.77 | 434600 |
| 1773182100 | 85.82 | 1.76 | 2.09 | 83.86 | 87.63 | 83.355 | 569722 |
| 1773095700 | 84.06 | 1.82 | 2.21 | 80.5 | 85.03 | 79.5 | 666796 |
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.
