Premium
Ascent Industries Company (ACNT)
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 | 0.82 | 5.67867036011 | 14.44 | 15.27 | 13.735 | 264086 | 14.10891852 | CS |
| 4 | 1.64 | 12.0411160059 | 13.62 | 15.27 | 13.36 | 116870 | 14.03046131 | CS |
| 12 | 2.02 | 15.2567975831 | 13.24 | 15.46 | 12.53 | 89471 | 13.98802133 | CS |
| 26 | -1.08 | -6.60954712362 | 16.34 | 17.91 | 12.1 | 96538 | 14.12974525 | CS |
| 52 | 2.52 | 19.7802197802 | 12.74 | 17.91 | 11.622 | 80572 | 13.74044436 | CS |
| 156 | 6.17 | 67.8767876788 | 9.09 | 17.91 | 7.2 | 47328 | 12.59744464 | CS |
| 260 | -0.74 | -4.625 | 16 | 18 | 7.2 | 40377 | 12.48528982 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 15.26 | 0.15 | 0.99 | 15.16 | 15.28 | 14.81 | 50272 |
| 1782945300 | 15.11 | 0.08 | 0.53 | 15.05 | 15.27 | 14.945 | 42606 |
| 1782858900 | 15.03 | 0.54 | 3.73 | 14.45 | 15.25 | 14.11 | 102541 |
| 1782772500 | 14.49 | 0.59 | 4.24 | 13.91 | 14.535 | 13.735 | 109812 |
| 1782513300 | 13.9 | -0.54 | -3.74 | 14.47 | 14.47 | 13.8 | 984639 |
| 1782426900 | 14.44 | -0.03 | -0.21 | 14.44 | 14.655 | 14.24 | 80830 |
| 1782340500 | 14.47 | 0.5 | 3.58 | 14.07 | 14.58 | 13.905 | 167789 |
| 1782254100 | 13.97 | 0.32 | 2.34 | 13.7 | 14.12 | 13.63 | 67693 |
| 1782167700 | 13.65 | -0.31 | -2.22 | 14 | 14.005 | 13.54 | 52834 |
| 1781822100 | 13.96 | 0.12 | 0.87 | 13.95 | 14.005 | 13.53 | 67117 |
| 1781735700 | 13.84 | 0.16 | 1.17 | 13.69 | 14.06 | 13.69 | 62886 |
| 1781649300 | 13.68 | -0.1 | -0.73 | 13.78 | 13.995 | 13.55 | 59832 |
| 1781562900 | 13.78 | -0.27 | -1.92 | 14.18 | 14.47 | 13.7 | 52813 |
| 1781303700 | 14.05 | 0.16 | 1.15 | 13.89 | 14.5 | 13.6801 | 51949 |
| 1781217300 | 13.89 | 0.13 | 0.94 | 13.79 | 14 | 13.53 | 60727 |
| 1781130900 | 13.76 | 0.03 | 0.22 | 13.73 | 14 | 13.625 | 71926 |
| 1781044500 | 13.73 | 0.18 | 1.33 | 13.54 | 13.82 | 13.36 | 62540 |
| 1780958100 | 13.55 | 0 | 0.00 | 13.52 | 13.78 | 13.42 | 54229 |
| 1780698900 | 13.55 | -0.06 | -0.44 | 13.61 | 13.665 | 13.52 | 32406 |
| 1780612500 | 13.61 | 0.09 | 0.67 | 13.62 | 13.65 | 13.47 | 35357 |
| 1780526100 | 13.52 | -0.19 | -1.39 | 13.75 | 13.85 | 13.49 | 63711 |
| 1780439700 | 13.71 | 0.29 | 2.16 | 13.43 | 13.9 | 13.41 | 75820 |
| 1780353300 | 13.42 | -0.13 | -0.96 | 13.54 | 13.54 | 13.08 | 88641 |
| 1780094100 | 13.55 | -0.06 | -0.44 | 13.61 | 13.715 | 13.45 | 80255 |
| 1780007700 | 13.61 | -0.4 | -2.86 | 14 | 14.1 | 13.59 | 58402 |
| 1779921300 | 14.01 | -0.2 | -1.41 | 14.04 | 14.26 | 13.525 | 54583 |
| 1779834900 | 14.21 | -0.24 | -1.66 | 14.54 | 14.65 | 14.13 | 49194 |
| 1779489300 | 14.45 | 0.16 | 1.12 | 14.29 | 14.94 | 14.225 | 60253 |
| 1779402900 | 14.29 | 0.13 | 0.92 | 14.12 | 14.43 | 14.11 | 51568 |
| 1779316500 | 14.16 | 0.14 | 1.00 | 13.99 | 14.23 | 13.125 | 67927 |
| 1779230100 | 14.02 | -0.11 | -0.78 | 14.07 | 14.11 | 13.87 | 64078 |
| 1779143700 | 14.13 | 0.23 | 1.65 | 13.87 | 14.18 | 13.715 | 52973 |
| 1778884500 | 13.9 | -0.12 | -0.86 | 14 | 14.13 | 13.845 | 60548 |
| 1778798100 | 14.02 | 0.09 | 0.65 | 14 | 14.3299 | 13.96 | 30442 |
| 1778711700 | 13.93 | 0.17 | 1.24 | 13.76 | 13.95 | 13.75 | 48647 |
| 1778625300 | 13.76 | 0.23 | 1.70 | 13.49 | 13.88 | 13.03 | 90027 |
| 1778538900 | 13.53 | -0.31 | -2.24 | 13.69 | 13.885 | 13.47 | 89018 |
| 1778279700 | 13.84 | 0.45 | 3.36 | 13.33 | 14 | 13.33 | 91522 |
| 1778193300 | 13.39 | -1.2 | -8.22 | 13.99 | 14.07 | 12.53 | 236807 |
| 1778106900 | 14.59 | -0.35 | -2.34 | 14.77 | 15.46 | 14.33 | 92218 |
| 1778020500 | 14.94 | 0.02 | 0.13 | 14.91 | 15.24 | 14.905 | 57815 |
| 1777934100 | 14.92 | 0.18 | 1.22 | 14.68 | 15.0499 | 14.6 | 85432 |
| 1777674900 | 14.74 | 0.17 | 1.17 | 14.53 | 14.8 | 14.46 | 44575 |
| 1777588500 | 14.57 | 0.07 | 0.48 | 14.36 | 14.65 | 14.36 | 56193 |
| 1777502100 | 14.5 | -0.2 | -1.36 | 14.55 | 14.7 | 14.36 | 49740 |
| 1777415700 | 14.7 | 0.17 | 1.17 | 14.46 | 14.7 | 14.23 | 94892 |
| 1777329300 | 14.53 | 0.01 | 0.07 | 14.44 | 14.69 | 14.33 | 63593 |
| 1777070100 | 14.52 | 0.11 | 0.76 | 14.38 | 14.7 | 14.265 | 64444 |
| 1776983700 | 14.41 | 0.33 | 2.34 | 14.02 | 14.43 | 14.02 | 63771 |
| 1776897300 | 14.08 | 0.05 | 0.36 | 14.03 | 14.28 | 13.93 | 36767 |
| 1776810900 | 14.03 | -0.33 | -2.30 | 14.35 | 14.44 | 14.03 | 55476 |
| 1776724500 | 14.36 | 0.09 | 0.63 | 14.31 | 14.4999 | 14.2001 | 43603 |
| 1776465300 | 14.27 | 0.35 | 2.51 | 13.99 | 14.32 | 13.84 | 86426 |
| 1776378900 | 13.92 | 0.14 | 1.02 | 13.78 | 14.1022 | 13.53 | 61429 |
| 1776292500 | 13.78 | 0.05 | 0.36 | 13.6 | 13.82 | 13.51 | 96792 |
| 1776206100 | 13.73 | 0.11 | 0.81 | 13.61 | 13.8 | 13.36 | 98404 |
| 1776119700 | 13.62 | 0.15 | 1.11 | 13.5 | 13.77 | 13.4 | 105535 |
| 1775860500 | 13.47 | 0.21 | 1.58 | 13.23 | 13.5 | 13.0977 | 117864 |
| 1775774100 | 13.26 | -0.09 | -0.67 | 13.24 | 13.695 | 13.06 | 179531 |
| 1775687700 | 13.35 | 0.35 | 2.69 | 13.24 | 13.435 | 13.195 | 111158 |
| 1775601300 | 13 | -0.26 | -1.96 | 13.4 | 13.51 | 12.8901 | 130029 |
| 1775514900 | 13.26 | 0.16 | 1.22 | 13.09 | 13.37 | 12.815 | 94016 |
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.
