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 | -33.17 | -18.6170511309 | 178.17 | 191.2049 | 144 | 886965 | 178.31189203 | CS |
| 4 | -8.12 | -5.30303030303 | 153.12 | 193.78 | 144 | 730891 | 173.76741701 | CS |
| 12 | 40.41 | 38.6365809351 | 104.59 | 193.78 | 104.08 | 695812 | 154.23390483 | CS |
| 26 | 63.39 | 77.6743046195 | 81.61 | 193.78 | 75.31 | 745852 | 117.06636388 | CS |
| 52 | 73.01 | 101.416863453 | 71.99 | 193.78 | 65.64 | 654343 | 102.17681537 | CS |
| 156 | -38.95 | -21.1742321283 | 183.95 | 201 | 40.4 | 632829 | 104.91497405 | CS |
| 260 | 104.94 | 261.957064403 | 40.06 | 201 | 33.36 | 556868 | 98.59565435 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 144.5 | -33.83 | -18.97 | 176.62 | 176.62 | 141.66999 | 1037621 |
| 1782945300 | 178.33 | -11.12 | -5.87 | 181 | 185.005 | 173.1 | 586787 |
| 1782858900 | 189.45 | 13.32 | 7.56 | 177.87 | 191.2049 | 177.87 | 808008 |
| 1782772500 | 176.13 | 2.9 | 1.67 | 172.12 | 176.46 | 163.75 | 658835 |
| 1782513300 | 173.23 | -7.47 | -4.13 | 171.85 | 176.66 | 168.7 | 1775014 |
| 1782426900 | 180.7 | 11.79 | 6.98 | 178.17 | 180.93 | 169.07 | 606187 |
| 1782340500 | 168.91 | -2.15 | -1.26 | 172.22 | 172.22 | 164.49 | 540282 |
| 1782254100 | 171.06 | -12.86 | -6.99 | 171.01 | 174.88 | 169.0001 | 563235 |
| 1782167700 | 183.92 | -3.61 | -1.93 | 189.84 | 190.25 | 179.59 | 503973 |
| 1781822100 | 187.53 | 12.09 | 6.89 | 184.12 | 188.72 | 183.23 | 688774 |
| 1781735700 | 175.445 | -1.4 | -0.79 | 183.3 | 187.3699 | 174.05 | 426778 |
| 1781649300 | 176.845 | -14.76 | -7.70 | 189.82 | 193.5 | 176 | 635246 |
| 1781562900 | 191.6 | 11.48 | 6.37 | 185.31 | 193.78 | 185.31 | 1004605 |
| 1781303700 | 180.12 | 6.55 | 3.77 | 174.2 | 183.62 | 172.495 | 641535 |
| 1781217300 | 173.57 | 16.14 | 10.25 | 164.04499 | 174.02 | 160.0601 | 695419 |
| 1781130900 | 157.43 | -7.14 | -4.34 | 161.55 | 172 | 154.06 | 822120 |
| 1781044500 | 164.57 | 9.81 | 6.34 | 160 | 182.1906 | 157.84 | 1247945 |
| 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 | 115.605 | 120.985 | 114.85 | 918766 |
| 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 |
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.
