Premium
ACM Research Inc (ACMR)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.76 | 9.51351351351 | 18.5 | 21.1394 | 16.8048 | 1688327 | 19.13869094 | CS |
| 4 | 4.17 | 25.9167184587 | 16.09 | 21.1394 | 14.97 | 1351427 | 17.85130914 | CS |
| 12 | 0.26 | 1.3 | 20 | 21.1394 | 13.87 | 1377532 | 16.7523468 | CS |
| 26 | 2.06 | 11.3186813187 | 18.2 | 26.32 | 13.87 | 1377210 | 18.05276185 | CS |
| 52 | 2.5 | 14.0765765766 | 17.76 | 34.3507 | 13.87 | 1427590 | 21.81814176 | CS |
| 156 | -54.54 | -72.9144385027 | 74.8 | 88.49 | 5.46 | 1045873 | 18.64085622 | CS |
| 260 | -15.74 | -43.7222222222 | 36 | 144.8065 | 5.46 | 777092 | 29.7019724 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 20.55 | 0.01 | 0.05 | 20.65 | 21.7299 | 20.51 | 2516171 |
| 1738280100 | 20.54 | 3.06 | 17.51 | 19.53 | 21.1394 | 19 | 4641201 |
| 1738193700 | 17.48 | 0.58 | 3.43 | 17.37 | 17.6 | 16.96 | 558369 |
| 1738107300 | 16.9 | -0.32 | -1.86 | 17.26 | 17.34 | 16.8048 | 1163248 |
| 1738020900 | 17.22 | -1.38 | -7.42 | 17.9 | 17.965 | 16.82 | 1343190 |
| 1737761700 | 18.6 | -0.09 | -0.48 | 18.5 | 18.8 | 18.23 | 735628 |
| 1737675300 | 18.69 | 0 | 0.00 | 18.69 | 18.69 | 18.69 | 0 |
| 1737588900 | 18.69 | 0.1 | 0.54 | 18.64 | 19.38 | 18.57 | 926681 |
| 1737502500 | 18.59 | 0.95 | 5.39 | 17.78 | 18.82 | 17.29 | 1234384 |
| 1737156900 | 17.64 | -0.04 | -0.23 | 18 | 18.1 | 17.58 | 675624 |
| 1737070500 | 17.68 | -0.21 | -1.17 | 18.075 | 18.37 | 17.04 | 1220726 |
| 1736984100 | 17.89 | 0.03 | 0.17 | 18.39 | 18.49 | 17.79 | 1844757 |
| 1736897700 | 17.86 | 2.37 | 15.30 | 16.5 | 17.99 | 16.44 | 2953356 |
| 1736811300 | 15.49 | -0.13 | -0.83 | 15.19 | 15.53 | 14.97 | 710540 |
| 1736552100 | 15.62 | 0.21 | 1.36 | 15.435 | 15.76 | 15.24 | 1134012 |
| 1736379300 | 15.41 | -0.74 | -4.58 | 15.87 | 15.9893 | 15.32 | 774045 |
| 1736292900 | 16.149999 | 0.28 | 1.76 | 16.26 | 16.329999 | 15.79 | 869232 |
| 1736206500 | 15.87 | 0.37 | 2.39 | 16.104 | 16.5 | 15.815 | 1141947 |
| 1735947300 | 15.5 | -0.07 | -0.45 | 16.09 | 16.126 | 15.38 | 1047327 |
| 1735860900 | 15.57 | 0.47 | 3.11 | 15.21 | 15.77 | 15.18 | 978571 |
| 1735688100 | 15.1 | 0.03 | 0.20 | 15 | 15.2745 | 14.93 | 1114857 |
| 1735601700 | 15.07 | -0.13 | -0.86 | 15.03 | 15.14 | 14.647 | 992521 |
| 1735342500 | 15.2 | -0.46 | -2.94 | 15.5556 | 15.58 | 15.06 | 891901 |
| 1735256100 | 15.66 | 0.28 | 1.82 | 15.3 | 15.69 | 15.1 | 747469 |
| 1735077840 | 15.38 | 0.09 | 0.59 | 15.31 | 15.49 | 15.2 | 363453 |
| 1734996900 | 15.29 | 0.38 | 2.55 | 15.06 | 15.3 | 14.97 | 588961 |
| 1734737700 | 14.91 | -0.3 | -1.97 | 14.88 | 15.18 | 14.71 | 1124775 |
| 1734651300 | 15.21 | 0.05 | 0.33 | 15.7496 | 15.89 | 15.13 | 1466595 |
| 1734564900 | 15.16 | -0.14 | -0.92 | 15.47 | 16.19 | 14.9 | 1442918 |
| 1734478500 | 15.3 | 0.06 | 0.39 | 15.11 | 15.51 | 15.0641 | 809176 |
| 1734392100 | 15.24 | -0.35 | -2.25 | 15.55 | 15.6218 | 15.21 | 752529 |
| 1734132900 | 15.59 | 0.33 | 2.16 | 15.285 | 15.62 | 15.242 | 1407304 |
| 1734046500 | 15.26 | -0.34 | -2.18 | 15.33 | 15.6 | 15.2 | 835206 |
| 1733960100 | 15.6 | -0.18 | -1.14 | 15.895 | 16.1 | 15.495 | 1197761 |
| 1733873700 | 15.78 | -0.24 | -1.50 | 15.78 | 16.02 | 15.33 | 1809205 |
| 1733787300 | 16.02 | 1.13 | 7.59 | 15.88 | 16.45 | 15.67 | 2078662 |
| 1733528100 | 14.89 | 0.79 | 5.60 | 14.32 | 15.09 | 14.22 | 2127081 |
| 1733441700 | 14.1 | -2.47 | -14.91 | 16.399999 | 16.559999 | 13.87 | 5990338 |
| 1733355300 | 16.57 | 0.37 | 2.28 | 16.434999 | 16.84 | 16.079999 | 1977195 |
| 1733268900 | 16.2 | 0.54 | 3.45 | 15.76 | 16.28 | 15.71 | 2364087 |
| 1733182500 | 15.66 | -1.53 | -8.90 | 16.75 | 17.24 | 15.45 | 4568272 |
| 1732917840 | 17.19 | -0.08 | -0.46 | 17.34 | 17.67 | 17.12 | 955888 |
| 1732750500 | 17.27 | -0.1 | -0.58 | 17.63 | 17.655 | 16.93 | 1248056 |
| 1732664100 | 17.37 | -1.07 | -5.80 | 18.38 | 18.4399 | 17.12 | 1866395 |
| 1732577700 | 18.44 | -0.35 | -1.86 | 19.055 | 19.0999 | 18.4 | 945024 |
| 1732318500 | 18.79 | -0.39 | -2.03 | 19.125 | 19.305 | 18.79 | 970933 |
| 1732232100 | 19.18 | 0.5 | 2.68 | 18.74 | 19.61 | 18.59 | 908031 |
| 1732145700 | 18.68 | 0.28 | 1.52 | 18.435 | 18.7973 | 18.21 | 563526 |
| 1732059300 | 18.4 | -0.05 | -0.27 | 18.555 | 18.6 | 18.21 | 477399 |
| 1731972900 | 18.45 | 0.12 | 0.65 | 18.35 | 18.925 | 18.34 | 715122 |
| 1731713700 | 18.33 | -0.4 | -2.14 | 18.41 | 18.62 | 18.115 | 928151 |
| 1731627300 | 18.73 | 0.14 | 0.75 | 18.99 | 18.99 | 18.48 | 825294 |
| 1731540900 | 18.59 | -0.08 | -0.43 | 18.61 | 18.92 | 18.48 | 979750 |
| 1731454500 | 18.67 | -0.42 | -2.20 | 19.03 | 19.12 | 18.36 | 1231422 |
| 1731368100 | 19.09 | -0.13 | -0.68 | 19.3 | 19.68 | 18.69 | 1398250 |
| 1731108900 | 19.22 | -1.38 | -6.70 | 20 | 20.28 | 18.85 | 1770402 |
| 1731022500 | 20.6 | 1.65 | 8.71 | 21.43 | 22.12 | 19.7 | 2592670 |
| 1730936100 | 18.95 | 0.77 | 4.24 | 18.34 | 19.02 | 17.92 | 2002397 |
| 1730849700 | 18.18 | -0.38 | -2.05 | 18.63 | 19.09 | 18.11 | 1641227 |
| 1730763300 | 18.56 | 0.01 | 0.05 | 18.57 | 19.19 | 18.56 | 1220663 |
| 1730500500 | 18.55 | -0.25 | -1.30 | 18.91 | 19.26 | 18.51 | 1063240 |
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
