Premium
Axcelis Technologies Inc (ACLS)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.3 | -4.74820143885 | 69.5 | 71.33 | 64.18 | 577934 | 67.69546094 | CS |
| 4 | -9.2 | -12.2015915119 | 75.4 | 76.78 | 64.18 | 521530 | 69.88174856 | CS |
| 12 | -18.345 | -21.6985037554 | 84.545 | 85.88 | 64.18 | 589078 | 72.62012205 | CS |
| 26 | -34.19 | -34.0571770097 | 100.39 | 117.57 | 64.18 | 596539 | 88.24595641 | CS |
| 52 | -66.18 | -49.9924459888 | 132.38 | 158.75 | 64.18 | 608076 | 104.2776131 | CS |
| 156 | 4.85 | 7.9054604727 | 61.35 | 201 | 46.4101 | 550990 | 109.14733997 | CS |
| 260 | 41.09 | 163.63998407 | 25.11 | 201 | 12.99 | 464429 | 88.00528835 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 66.15 | 0.45 | 0.68 | 66.099999 | 67.64 | 65.78 | 425634 |
| 1738625700 | 65.7 | -2.3 | -3.38 | 64.78 | 67.084999 | 64.18 | 860000 |
| 1738366500 | 68 | -2.15 | -3.06 | 70.28 | 71.33 | 67.57 | 855843 |
| 1738280100 | 70.15 | 1.54 | 2.24 | 69.9 | 70.9 | 68.75 | 369724 |
| 1738193700 | 68.61 | 0.42 | 0.62 | 69.01 | 69.12 | 67.5 | 357851 |
| 1738107300 | 68.19 | -1.26 | -1.81 | 69.5 | 69.575 | 67.7226 | 446250 |
| 1738020900 | 69.45 | -1.37 | -1.93 | 68.91 | 69.585 | 68.04 | 561935 |
| 1737761700 | 70.82 | 0.24 | 0.34 | 70.85 | 71.7899 | 69.5102 | 446922 |
| 1737675300 | 70.58 | 0 | 0.00 | 70.58 | 70.58 | 70.58 | 0 |
| 1737588900 | 70.58 | -0.87 | -1.22 | 71.69 | 72 | 70.07 | 549381 |
| 1737502500 | 71.45 | -0.16 | -0.22 | 72.32 | 72.72 | 71.2417 | 446099 |
| 1737156900 | 71.61 | -0.37 | -0.51 | 73.69 | 73.97 | 71.34 | 324873 |
| 1737070500 | 71.98 | 0.21 | 0.29 | 73.35 | 74.225 | 71.7 | 415201 |
| 1736984100 | 71.77 | 2.11 | 3.03 | 71.54 | 72.39 | 70.76 | 390533 |
| 1736897700 | 69.66 | 0.89 | 1.29 | 69.43 | 69.77 | 67.99 | 333163 |
| 1736811300 | 68.77 | -0.67 | -0.96 | 68.08 | 68.91 | 66.7463 | 509964 |
| 1736552100 | 69.44 | -3.66 | -5.01 | 70.65 | 70.665 | 67.27 | 891390 |
| 1736379300 | 73.1 | -0.62 | -0.84 | 73.45 | 73.61 | 71.403 | 526151 |
| 1736292900 | 73.72 | -0.73 | -0.98 | 75.4 | 76.78 | 73.32 | 580724 |
| 1736206500 | 74.45 | 2.49 | 3.46 | 75.99 | 76.9353 | 74.32 | 609757 |
| 1735947300 | 71.96 | 1.76 | 2.51 | 70.7275 | 72.65 | 70 | 376677 |
| 1735860900 | 70.2 | 0.33 | 0.47 | 71.64 | 73.76 | 69.9 | 392238 |
| 1735688100 | 69.87 | -0.15 | -0.21 | 70.28 | 71.2 | 69.59 | 413566 |
| 1735601700 | 70.02 | -1.22 | -1.71 | 70 | 70.6 | 68.9361 | 414541 |
| 1735342500 | 71.24 | -0.81 | -1.12 | 71.5 | 71.92 | 70.045 | 356789 |
| 1735256100 | 72.05 | -0.05 | -0.07 | 71.03 | 73.24 | 70.7351 | 344238 |
| 1735077840 | 72.1 | 1.36 | 1.92 | 70.83 | 72.1 | 69.94 | 295978 |
| 1734996900 | 70.74 | 1.27 | 1.83 | 69.88 | 71.2 | 68.5 | 965821 |
| 1734737700 | 69.47 | 0.29 | 0.42 | 68.8888 | 71.17 | 68.23 | 2279203 |
| 1734651300 | 69.18 | -1.79 | -2.52 | 71.52 | 71.52 | 68.79 | 668696 |
| 1734564900 | 70.97 | -3.86 | -5.16 | 75.23 | 76.64 | 70.21 | 631376 |
| 1734478500 | 74.83 | -0.78 | -1.03 | 75.295 | 76.69 | 74.31 | 470314 |
| 1734392100 | 75.61 | 0.32 | 0.43 | 74.79 | 77.15 | 74 | 532046 |
| 1734132900 | 75.29 | -0.37 | -0.49 | 76.026 | 77.22 | 74.3756 | 485051 |
| 1734046500 | 75.66 | -0.19 | -0.25 | 75 | 76.315 | 74.21 | 328947 |
| 1733960100 | 75.85 | -0.64 | -0.84 | 76.9336 | 78.52 | 75.1 | 343749 |
| 1733873700 | 76.49 | -0.61 | -0.79 | 77.225 | 77.332 | 75.2 | 609014 |
| 1733787300 | 77.1 | 2.91 | 3.92 | 73.915 | 78.38 | 73.6312 | 453901 |
| 1733528100 | 74.19 | 0.68 | 0.93 | 73.74 | 74.98 | 73.3028 | 438759 |
| 1733441700 | 73.51 | -2.72 | -3.57 | 75.82 | 76.37 | 73.185 | 555675 |
| 1733355300 | 76.23 | 0.03 | 0.04 | 77.7 | 77.7 | 75.6891 | 480826 |
| 1733268900 | 76.2 | -1.07 | -1.38 | 75.95 | 76.65 | 74.8 | 438174 |
| 1733182500 | 77.27 | 3.03 | 4.08 | 74.445 | 78.0063 | 74.25 | 584295 |
| 1732917840 | 74.24 | 0.73 | 0.99 | 74.63 | 75.575 | 73.93 | 256420 |
| 1732750500 | 73.51 | -0.94 | -1.26 | 74.56 | 74.5713 | 72.5215 | 376591 |
| 1732664100 | 74.45 | -3.02 | -3.90 | 77.66 | 77.66 | 73.5777 | 586245 |
| 1732577700 | 77.47 | 2.4 | 3.20 | 76.54 | 77.98 | 75.3701 | 835097 |
| 1732318500 | 75.07 | 1.79 | 2.44 | 73.7287 | 75.17 | 73.34 | 537462 |
| 1732232100 | 73.28 | 2.28 | 3.21 | 71.85 | 73.96 | 70.8 | 580214 |
| 1732145700 | 71 | 0.75 | 1.07 | 69.9 | 71.28 | 69.35 | 888861 |
| 1732059300 | 70.25 | -1.89 | -2.62 | 71.58 | 71.58 | 69.85 | 1001961 |
| 1731972900 | 72.14 | -1.08 | -1.48 | 72.48 | 74 | 71.635 | 1163019 |
| 1731713700 | 73.22 | -5.63 | -7.14 | 76.02 | 76.94 | 73.15 | 964500 |
| 1731627300 | 78.85 | -0.87 | -1.09 | 80.3173 | 80.9 | 78.61 | 589042 |
| 1731540900 | 79.72 | -3.01 | -3.64 | 82.15 | 82.41 | 79.07 | 817203 |
| 1731454500 | 82.73 | -2.6 | -3.05 | 84.545 | 85.88 | 80.87 | 877970 |
| 1731368100 | 85.33 | 0.25 | 0.29 | 84.61 | 85.5 | 83.28 | 751260 |
| 1731108900 | 85.08 | -2.02 | -2.32 | 85.21 | 86.84 | 83.08 | 929033 |
| 1731022500 | 87.1 | -0.85 | -0.97 | 87.95 | 92.4699 | 81.47 | 1320565 |
| 1730936100 | 87.95 | 2.46 | 2.88 | 89 | 90.83 | 86.805 | 840375 |
| 1730849700 | 85.49 | 0.33 | 0.39 | 85.715 | 86.255 | 85.04 | 531227 |
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
