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 | -3.5 | -4.62962962963 | 75.6 | 76.69 | 68.23 | 1015523 | 70.36542047 | CS |
| 4 | -5.56 | -7.15941282514 | 77.66 | 78.52 | 68.23 | 612223 | 73.2421409 | CS |
| 12 | -32.89 | -31.3267930279 | 104.99 | 107.23 | 68.23 | 648496 | 82.83370125 | CS |
| 26 | -65.38 | -47.5560081466 | 137.48 | 158.75 | 68.23 | 647250 | 101.1494386 | CS |
| 52 | -62.26 | -46.3381958916 | 134.36 | 158.75 | 68.23 | 632027 | 109.19145575 | CS |
| 156 | 3.3 | 4.79651162791 | 68.8 | 201 | 46.4101 | 550105 | 109.05686499 | CS |
| 260 | 47.63 | 194.646505926 | 24.47 | 201 | 12.99 | 458357 | 88.02658602 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 968133 |
| 1734737700 | 69.47 | 0.29 | 0.42 | 68.51 | 71.17 | 68.23 | 2322110 |
| 1734651300 | 69.18 | -1.79 | -2.52 | 71.52 | 71.52 | 68.79 | 673943 |
| 1734564900 | 70.97 | -3.86 | -5.16 | 75.23 | 76.64 | 70.21 | 636133 |
| 1734478500 | 74.83 | -0.78 | -1.03 | 75.6 | 76.69 | 74.31 | 477298 |
| 1734392100 | 75.61 | 0.32 | 0.43 | 75 | 77.15 | 74 | 541344 |
| 1734132900 | 75.29 | -0.37 | -0.49 | 76.57 | 77.22 | 74.3756 | 490228 |
| 1734046500 | 75.66 | -0.19 | -0.25 | 75.13 | 76.315 | 74.21 | 335314 |
| 1733960100 | 75.85 | -0.64 | -0.84 | 77.79 | 78.52 | 75.1 | 351495 |
| 1733873700 | 76.49 | -0.61 | -0.79 | 77.65 | 77.65 | 75.2 | 615207 |
| 1733787300 | 77.1 | 2.91 | 3.92 | 74.41 | 78.38 | 73.6312 | 460254 |
| 1733528100 | 74.19 | 0.68 | 0.93 | 74.23 | 74.98 | 73.3028 | 444836 |
| 1733441700 | 73.51 | -2.72 | -3.57 | 76.08 | 76.37 | 73.185 | 564678 |
| 1733355300 | 76.23 | 0.03 | 0.04 | 77.7 | 77.7 | 75.6891 | 482048 |
| 1733268900 | 76.2 | -1.07 | -1.38 | 76.36 | 76.65 | 74.8 | 448106 |
| 1733182500 | 77.27 | 3.03 | 4.08 | 74.22 | 78.0063 | 74.22 | 599339 |
| 1732917840 | 74.24 | 0.73 | 0.99 | 74.63 | 75.575 | 73.93 | 257862 |
| 1732750500 | 73.51 | -0.94 | -1.26 | 74.56 | 74.5713 | 72.5215 | 376813 |
| 1732664100 | 74.45 | -3.02 | -3.90 | 77.66 | 77.66 | 73.5777 | 587097 |
| 1732577700 | 77.47 | 2.4 | 3.20 | 76.62 | 77.98 | 75.3701 | 848877 |
| 1732318500 | 75.07 | 1.79 | 2.44 | 73.28 | 75.17 | 73.27 | 546806 |
| 1732232100 | 73.28 | 2.28 | 3.21 | 71.85 | 73.96 | 70.8 | 580645 |
| 1732145700 | 71 | 0.75 | 1.07 | 69.82 | 71.28 | 69.35 | 899545 |
| 1732059300 | 70.25 | -1.89 | -2.62 | 71.83 | 71.83 | 69.85 | 1008616 |
| 1731972900 | 72.14 | -1.08 | -1.48 | 72.48 | 74 | 71.635 | 1166801 |
| 1731713700 | 73.22 | -5.63 | -7.14 | 77.2 | 77.25 | 73.15 | 1003628 |
| 1731627300 | 78.85 | -0.87 | -1.09 | 80.33 | 80.9 | 78.61 | 597219 |
| 1731540900 | 79.72 | -3.01 | -3.64 | 82.1 | 82.41 | 79.07 | 824216 |
| 1731454500 | 82.73 | -2.6 | -3.05 | 84.8 | 85.88 | 80.87 | 883645 |
| 1731368100 | 85.33 | 0.25 | 0.29 | 84.61 | 85.5 | 83.28 | 752323 |
| 1731108900 | 85.08 | -2.02 | -2.32 | 85.21 | 86.84 | 83.08 | 931685 |
| 1731022500 | 87.1 | -0.85 | -0.97 | 87.95 | 92.4699 | 81.47 | 1335171 |
| 1730936100 | 87.95 | 2.46 | 2.88 | 87.5 | 90.83 | 86.805 | 841258 |
| 1730849700 | 85.49 | 0.33 | 0.39 | 85.05 | 86.255 | 85.04 | 540492 |
| 1730763300 | 85.16 | -0.93 | -1.08 | 85.87 | 86.969 | 85.05 | 418567 |
| 1730500500 | 86.09 | 0.78 | 0.91 | 85.5 | 87.0183 | 85.47 | 511580 |
| 1730414100 | 85.31 | -4.84 | -5.37 | 89.57 | 89.57 | 85.26 | 574218 |
| 1730327700 | 90.15 | -1.94 | -2.11 | 90.1 | 91.84 | 89.58 | 440385 |
| 1730241300 | 92.09 | 1.97 | 2.19 | 89.91 | 92.21 | 89.765 | 483283 |
| 1730154900 | 90.12 | 0.23 | 0.26 | 89.65 | 90.51 | 88.31 | 744882 |
| 1729895700 | 89.89 | -0.04 | -0.04 | 90.76 | 91.85 | 89.63 | 552960 |
| 1729809300 | 89.93 | -0.11 | -0.12 | 91.55 | 92.76 | 89.83 | 615084 |
| 1729722900 | 90.04 | -0.36 | -0.40 | 90.9 | 92 | 88.89 | 539200 |
| 1729636500 | 90.4 | -1 | -1.09 | 90.97 | 91.55 | 90.29 | 317407 |
| 1729550100 | 91.4 | -0.86 | -0.93 | 91.25 | 92.3113 | 90.45 | 432372 |
| 1729290900 | 92.26 | -1.53 | -1.63 | 94.53 | 94.74 | 92.16 | 553480 |
| 1729204500 | 93.79 | -1.86 | -1.94 | 97.86 | 98 | 93.69 | 712970 |
| 1729118100 | 95.65 | -0.95 | -0.98 | 98.14 | 98.14 | 94.71 | 1027707 |
| 1729031700 | 96.6 | -8.5 | -8.09 | 104.86 | 107.23 | 96.28 | 1152480 |
| 1728945300 | 105.1 | 3.92 | 3.87 | 101.87 | 105.39 | 101.62 | 705249 |
| 1728686100 | 101.18 | 1.85 | 1.86 | 98.75 | 101.87 | 98.3749 | 399049 |
| 1728599700 | 99.33 | -0.82 | -0.82 | 98.24 | 100.17 | 97.5 | 364367 |
| 1728513300 | 100.15 | 1.65 | 1.68 | 98.59 | 102.05 | 98.1474 | 404728 |
| 1728426900 | 98.5 | -0.44 | -0.44 | 98.95 | 98.95 | 96.72 | 580284 |
| 1728340500 | 98.94 | -1.34 | -1.34 | 99.48 | 100.017 | 98.56 | 474069 |
| 1728081300 | 100.28 | 0.67 | 0.67 | 102.17 | 102.54 | 100.17 | 448797 |
| 1727994900 | 99.61 | -0.98 | -0.97 | 99.66 | 102.01 | 99.36 | 395757 |
| 1727908500 | 100.59 | -1.17 | -1.15 | 102.98 | 104.8099 | 100.34 | 603782 |
| 1727822100 | 101.76 | -3.09 | -2.95 | 104.99 | 105.05 | 99.385 | 517158 |
| 1727735700 | 104.85 | -2.52 | -2.35 | 104.94 | 106.97 | 103.8962 | 581293 |
| 1727476500 | 107.37 | -0.68 | -0.63 | 109.01 | 109.47 | 106.76 | 360735 |
| 1727390100 | 108.05 | 6.3 | 6.19 | 108.68 | 110.17 | 105.4 | 845973 |
| 1727303700 | 101.75 | -1.8 | -1.74 | 103.42 | 104.1532 | 101.54 | 401979 |
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
