Premium
Ascent Industries Company (ACNT)
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 | 1.215 | 10.5560382276 | 11.51 | 13 | 11.485 | 69795 | 12.58421835 | CS |
| 4 | 1.295 | 11.3298337708 | 11.43 | 13 | 10.97 | 35785 | 11.98211667 | CS |
| 12 | 1.575 | 14.1255605381 | 11.15 | 13 | 10.76 | 26620 | 11.61968484 | CS |
| 26 | 3.3431 | 35.6335070721 | 9.3819 | 13 | 8.16 | 46539 | 9.9732349 | CS |
| 52 | 2.355 | 22.7097396336 | 10.37 | 13 | 8.16 | 27537 | 9.99307012 | CS |
| 156 | -3.275 | -20.46875 | 16 | 18 | 7.2 | 18917 | 10.31236472 | CS |
| 260 | -3.275 | -20.46875 | 16 | 18 | 7.2 | 18917 | 10.31236472 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 12.95 | 0.05 | 0.39 | 13 | 13 | 12.86 | 61322 |
| 1742250900 | 12.9 | 0.45 | 3.61 | 12.5 | 13 | 12.12 | 99044 |
| 1741991700 | 12.45 | 0.11 | 0.89 | 12.35 | 12.68 | 12.34 | 43571 |
| 1741905300 | 12.34 | 0.56 | 4.75 | 12.4 | 12.7 | 12 | 123974 |
| 1741818900 | 11.78 | 0.12 | 1.03 | 11.61 | 11.905 | 11.485 | 22714 |
| 1741732500 | 11.66 | -0.04 | -0.34 | 11.69 | 11.8 | 11.43 | 31287 |
| 1741646100 | 11.7 | 0.09 | 0.78 | 11.6 | 11.99 | 11.59 | 11892 |
| 1741390500 | 11.61 | -0.23 | -1.94 | 11.86 | 11.95 | 11.5449 | 25071 |
| 1741304100 | 11.84 | 0.26 | 2.25 | 11.56 | 12.13 | 11.46 | 38391 |
| 1741217700 | 11.58 | 0.53 | 4.80 | 11.34 | 11.7356 | 11.34 | 30703 |
| 1741131300 | 11.05 | -0.02 | -0.18 | 11.18 | 11.4 | 11.05 | 31532 |
| 1741044900 | 11.07 | -0.11 | -0.98 | 11.08 | 11.34 | 11.07 | 9372 |
| 1740785700 | 11.18 | -0.01 | -0.09 | 11.19 | 11.33 | 11.08 | 9123 |
| 1740699300 | 11.19 | 0.07 | 0.63 | 11.06 | 11.42 | 11.06 | 5275 |
| 1740612900 | 11.12 | -0.09 | -0.80 | 11.3 | 11.42 | 11.0138 | 28816 |
| 1740526500 | 11.21 | 0.12 | 1.08 | 11.24 | 11.48 | 11 | 35060 |
| 1740440100 | 11.09 | 0.12 | 1.09 | 11 | 11.4767 | 11 | 6257 |
| 1740180900 | 10.97 | -0.26 | -2.32 | 11.11 | 11.22 | 10.97 | 16587 |
| 1740094500 | 11.23 | -0.28 | -2.43 | 11.47 | 11.54 | 11.02 | 19623 |
| 1740008100 | 11.51 | 0.11 | 0.96 | 11.43 | 11.54 | 11.22 | 70622 |
| 1739921700 | 11.4 | 0.28 | 2.52 | 11.3 | 11.63 | 11.16 | 31432 |
| 1739576100 | 11.12 | 0.08 | 0.72 | 11.12 | 11.25 | 11 | 5111 |
| 1739489700 | 11.04 | 0.04 | 0.36 | 11 | 11.18 | 10.96 | 9240 |
| 1739403300 | 11 | -0.16 | -1.43 | 11.15 | 11.17 | 10.96 | 18838 |
| 1739316900 | 11.16 | -0.1 | -0.89 | 11.16 | 11.339135 | 11.12 | 9295 |
| 1739230500 | 11.26 | 0.24 | 2.18 | 11.19 | 11.33 | 11.17 | 8961 |
| 1738971300 | 11.02 | -0.13 | -1.17 | 11.19 | 11.19 | 10.98 | 5216 |
| 1738884900 | 11.15 | -0.14 | -1.24 | 11.21 | 11.37 | 10.964721 | 9551 |
| 1738798500 | 11.29 | 0.07 | 0.62 | 11.2 | 11.29 | 11.1063 | 15335 |
| 1738712100 | 11.22 | -0.02 | -0.18 | 11.19 | 11.37 | 11.19 | 22108 |
| 1738625700 | 11.24 | -0.05 | -0.44 | 11.17 | 11.37 | 11.13 | 8191 |
| 1738366500 | 11.29 | 0.15 | 1.35 | 11.07 | 11.35 | 11.0643 | 34310 |
| 1738280100 | 11.14 | 0.03 | 0.27 | 11 | 11.29 | 11 | 23141 |
| 1738193700 | 11.11 | 0.25 | 2.30 | 10.81 | 11.115 | 10.81 | 19325 |
| 1738107300 | 10.86 | -0.14 | -1.27 | 10.97 | 11.2034 | 10.86 | 5263 |
| 1738020900 | 11 | -0.11 | -0.99 | 11.09 | 11.2 | 10.88 | 11728 |
| 1737761700 | 11.11 | 0.3 | 2.78 | 11.02 | 11.23 | 11.02 | 19986 |
| 1737675300 | 10.81 | 0 | 0.00 | 10.81 | 10.81 | 10.81 | 0 |
| 1737588900 | 10.81 | -0.25 | -2.26 | 11.13 | 11.27 | 10.76 | 27031 |
| 1737502500 | 11.06 | -0.03 | -0.27 | 11.18 | 11.335 | 11.06 | 19952 |
| 1737156900 | 11.09 | -0.06 | -0.54 | 11.08 | 11.255 | 11.08 | 13244 |
| 1737070500 | 11.15 | -0.02 | -0.18 | 11.16 | 11.329 | 11.08 | 16833 |
| 1736984100 | 11.17 | 0.07 | 0.63 | 11.13 | 11.26 | 11.13 | 11708 |
| 1736897700 | 11.1 | -0.15 | -1.33 | 11.32 | 11.55 | 11.06 | 31424 |
| 1736811300 | 11.25 | -0.04 | -0.35 | 11.36 | 11.36 | 11.25 | 8394 |
| 1736552100 | 11.29 | -0.23 | -2.00 | 11.54 | 11.62 | 11.27 | 54109 |
| 1736379300 | 11.52 | -0.08 | -0.69 | 11.6 | 11.6 | 11.5 | 35070 |
| 1736292900 | 11.6 | 0.12 | 1.05 | 11.55 | 11.6625 | 11.36 | 34189 |
| 1736206500 | 11.48 | 0.01 | 0.09 | 11.59 | 11.7 | 11.44 | 30613 |
| 1735947300 | 11.47 | 0.07 | 0.61 | 11.43 | 11.54 | 11.25 | 48156 |
| 1735860900 | 11.4 | 0.22 | 1.97 | 11.31 | 11.4994 | 11.25 | 34275 |
| 1735688100 | 11.18 | -0.07 | -0.62 | 11.28 | 11.28 | 11.07 | 17613 |
| 1735601700 | 11.25 | -0.03 | -0.27 | 11.33 | 11.39 | 11.19 | 16540 |
| 1735342500 | 11.28 | -0.08 | -0.70 | 11.49 | 11.49 | 11.2 | 29684 |
| 1735256100 | 11.36 | 0.35 | 3.18 | 11.15 | 11.4 | 11.14 | 38856 |
| 1735077840 | 11.01 | 0 | 0.00 | 11.13 | 11.2278 | 11 | 25320 |
| 1734996900 | 11.01 | -0.32 | -2.82 | 11.33 | 11.33 | 11.01 | 22938 |
| 1734737700 | 11.33 | 0.33 | 3.00 | 11.01 | 11.33 | 10.99 | 60786 |
| 1734651300 | 11 | -0.14 | -1.26 | 11.2 | 11.26 | 10.955 | 52995 |
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
