Premium
ACM Research Inc (ACMR)
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 | -9.6199 | -8.9762993375 | 107.17 | 127.19 | 96.5841 | 2313258 | 113.9188428 | CS |
| 4 | 11.9481 | 13.9577346324 | 85.602 | 127.19 | 74.19 | 1909481 | 100.10528434 | CS |
| 12 | 51.4051 | 111.399068155 | 46.145 | 127.19 | 46.01 | 1670016 | 78.80927956 | CS |
| 26 | 56.5501 | 137.927073171 | 41 | 127.19 | 37.16 | 1538034 | 66.25001505 | CS |
| 52 | 71.1101 | 268.948940998 | 26.44 | 127.19 | 23.03 | 1494439 | 50.30546977 | CS |
| 156 | 82.9401 | 567.694045175 | 14.61 | 127.19 | 11.8166 | 1393930 | 31.58665857 | CS |
| 260 | -5.1399 | -5.00525854514 | 102.69 | 127.19 | 5.46 | 1092457 | 30.4794868 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 97.77 | -19.39 | -16.55 | 116.65 | 116.65 | 94.72 | 2939459 |
| 1782945300 | 117.16 | -9.73 | -7.67 | 117.515 | 123.61 | 114.37 | 1876458 |
| 1782858900 | 126.89 | 8.01 | 6.74 | 120.975 | 127.19 | 118.4673 | 2010676 |
| 1782772500 | 118.88 | 14.38 | 13.76 | 112.06 | 120.7 | 110.1 | 2505640 |
| 1782513300 | 104.5 | -2.36 | -2.21 | 100.98 | 105.52 | 100.31 | 3421410 |
| 1782426900 | 106.86 | 5.26 | 5.18 | 107.17 | 108.87 | 98.45 | 1752152 |
| 1782340500 | 101.6 | 2.48 | 2.50 | 101.963 | 105.9 | 97.1401 | 1726639 |
| 1782254100 | 99.12 | -4.05 | -3.93 | 94.05 | 100.88 | 93.132 | 1768088 |
| 1782167700 | 103.17 | -6.7 | -6.10 | 111.385 | 111.41 | 101.72 | 2041940 |
| 1781822100 | 109.87 | 13.68 | 14.22 | 102.27 | 110.18 | 100.06 | 2982875 |
| 1781735700 | 96.19 | 5.01 | 5.49 | 99.5 | 104.99 | 95.59 | 2012519 |
| 1781649300 | 91.18 | -4.03 | -4.23 | 96.35 | 99.97 | 90.71 | 1363699 |
| 1781562900 | 95.21 | 1.26 | 1.34 | 97.55 | 98.9975 | 91.56 | 1373057 |
| 1781303700 | 93.95 | 2.25 | 2.45 | 92.49 | 99.45 | 90.84 | 2246374 |
| 1781217300 | 91.7 | 11.74 | 14.68 | 84.35 | 91.99 | 82.1952 | 1421035 |
| 1781130900 | 79.96 | -1.37 | -1.68 | 81.1 | 85.2 | 76.81 | 1160195 |
| 1781044500 | 81.33 | 0.76 | 0.94 | 85 | 88.991 | 74.19 | 1658580 |
| 1780958100 | 80.57 | 4.28 | 5.61 | 82.42 | 83.83 | 78.845 | 1392207 |
| 1780698900 | 76.29 | -13.92 | -15.43 | 85.27 | 86.31 | 75.61 | 1899450 |
| 1780612500 | 90.205 | 1.35 | 1.51 | 85.602 | 91.56 | 83.6 | 1667189 |
| 1780526100 | 88.86 | -3.06 | -3.33 | 92.13 | 93.5 | 86.63 | 1619331 |
| 1780439700 | 91.92 | 9.87 | 12.03 | 84.69 | 92.13 | 83.23 | 1599239 |
| 1780353300 | 82.05 | -4.51 | -5.21 | 83.5 | 86.49 | 80.92 | 1848360 |
| 1780094100 | 86.56 | -6.3 | -6.78 | 92.8 | 94.2116 | 86.07 | 2251506 |
| 1780007700 | 92.86 | 4.22 | 4.76 | 87.715 | 93.9 | 87.009 | 2223292 |
| 1779921300 | 88.64 | 2.18 | 2.52 | 86.46 | 89.7799 | 83.37 | 2296176 |
| 1779834900 | 86.46 | 13.11 | 17.87 | 78.85 | 86.5 | 76.37 | 3614474 |
| 1779489300 | 73.35 | 1.76 | 2.46 | 72.365 | 76.36 | 69.76 | 1832328 |
| 1779402900 | 71.59 | -0.01 | -0.01 | 70.74 | 72.69 | 69.1 | 967533 |
| 1779316500 | 71.6 | 5.15 | 7.75 | 69.35 | 71.65 | 66.849999 | 1587330 |
| 1779230100 | 66.45 | 3.2 | 5.06 | 63.7 | 68.77 | 63.44 | 1758939 |
| 1779143700 | 63.25 | -0.42 | -0.66 | 65.68 | 67 | 61.05 | 1209194 |
| 1778884500 | 63.67 | 0.48 | 0.76 | 60.775 | 65.29 | 59.25 | 2731134 |
| 1778798100 | 63.19 | -1.56 | -2.41 | 64.65 | 65.28 | 62.6 | 2206498 |
| 1778711700 | 64.75 | 1.76 | 2.79 | 63 | 67.66 | 60.2 | 3467902 |
| 1778625300 | 62.99 | -1.68 | -2.60 | 61.75 | 63.8 | 59.35 | 2202872 |
| 1778538900 | 64.67 | 4.82 | 8.05 | 61.48 | 65.98 | 60.6195 | 2013012 |
| 1778279700 | 59.85 | 0.65 | 1.10 | 60.09 | 61.6 | 57.28 | 1159886 |
| 1778193300 | 59.2 | 3.82 | 6.90 | 53 | 63.95 | 52.5 | 2980655 |
| 1778106900 | 55.38 | 2.58 | 4.89 | 54.11 | 55.54 | 52.5 | 1466631 |
| 1778020500 | 52.8 | 1.57 | 3.06 | 53.44 | 54.78 | 52.38 | 1050847 |
| 1777934100 | 51.23 | -0.92 | -1.76 | 52.225 | 52.524 | 49.47 | 759791 |
| 1777674900 | 52.15 | 0.46 | 0.89 | 51.275 | 52.9 | 50.46 | 869804 |
| 1777588500 | 51.69 | 3.04 | 6.25 | 49.75 | 52.39 | 48.865 | 876798 |
| 1777502100 | 48.65 | -0.88 | -1.78 | 50.9 | 50.98 | 47.73 | 864808 |
| 1777415700 | 49.53 | -3.7 | -6.95 | 51.25 | 51.61 | 47.76 | 1070468 |
| 1777329300 | 53.23 | -2.87 | -5.12 | 54.92 | 56.3 | 51.88 | 1267417 |
| 1777070100 | 56.1 | 2.11 | 3.91 | 55.8 | 57.27 | 54.865 | 828706 |
| 1776983700 | 53.99 | -0.54 | -0.99 | 54.95 | 56.5999 | 53.12 | 931005 |
| 1776897300 | 54.53 | 3.32 | 6.48 | 52.5 | 54.59 | 52.2 | 1312303 |
| 1776810900 | 51.21 | 1.52 | 3.06 | 50.6 | 52.335 | 50.6 | 1031167 |
| 1776724500 | 49.69 | -0.92 | -1.82 | 49.905 | 50.8 | 47.5 | 1368940 |
| 1776465300 | 50.61 | 2.72 | 5.68 | 49.79 | 52.9128 | 49.57 | 2154565 |
| 1776378900 | 47.89 | -1.9 | -3.82 | 49.7 | 49.79 | 46.79 | 1116195 |
| 1776292500 | 49.79 | -0.96 | -1.89 | 49.89 | 50.49 | 47.6734 | 730683 |
| 1776206100 | 50.75 | 1.13 | 2.28 | 50.46 | 51.4399 | 49.6 | 702835 |
| 1776119700 | 49.62 | 1.55 | 3.22 | 47.385 | 50.32 | 47.3151 | 886235 |
| 1775860500 | 48.07 | 1.1 | 2.34 | 47.76 | 48.9 | 47.371 | 849757 |
| 1775774100 | 46.97 | 0.83 | 1.80 | 46.145 | 47.2099 | 46.01 | 853379 |
| 1775687700 | 46.14 | 4.23 | 10.09 | 47.09 | 47.5 | 44.92 | 1260239 |
| 1775601300 | 41.91 | 0.24 | 0.58 | 40.79 | 42.2 | 40.57 | 628528 |
| 1775514900 | 41.67 | 1.13 | 2.79 | 41.12 | 41.87 | 40.59 | 796215 |
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.
