Premium
ACV Auctions Inc (ACVA)
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 | 0.67 | 3.19047619048 | 21 | 22.255 | 19.82 | 2048075 | 21.25665539 | CS |
| 4 | -0.94 | -4.15745245467 | 22.61 | 23.3 | 19.82 | 1347869 | 21.72623809 | CS |
| 12 | 1.39 | 6.8540433925 | 20.28 | 23.456 | 16.85 | 1422262 | 20.50381901 | CS |
| 26 | 3.98 | 22.4985867722 | 17.69 | 23.456 | 14.76 | 1372858 | 19.47975757 | CS |
| 52 | 6.34 | 41.3568166993 | 15.33 | 23.456 | 12.84 | 1259787 | 18.32391618 | CS |
| 156 | 2.67 | 14.0526315789 | 19 | 23.456 | 6.1 | 1270234 | 14.05842505 | CS |
| 260 | -10.33 | -32.28125 | 32 | 37.7699 | 6.1 | 1219437 | 15.4483666 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 21.67 | 0.25 | 1.17 | 21.54 | 21.7 | 21.17 | 290949 |
| 1734996900 | 21.42 | -0.47 | -2.15 | 22.255 | 22.255 | 21 | 1012685 |
| 1734737700 | 21.89 | 0.95 | 4.54 | 20.56 | 22 | 20.56 | 4195447 |
| 1734651300 | 20.94 | 0.73 | 3.61 | 20.45 | 21 | 19.82 | 1913703 |
| 1734564900 | 20.21 | -0.87 | -4.13 | 21.31 | 21.78 | 19.825 | 1914585 |
| 1734478500 | 21.08 | -0.15 | -0.71 | 21 | 21.43 | 20.99 | 1203956 |
| 1734392100 | 21.23 | 0.93 | 4.58 | 20.33 | 21.38 | 20.26 | 1045535 |
| 1734132900 | 20.3 | -0.64 | -3.06 | 20.9 | 21.12 | 20.26 | 952236 |
| 1734046500 | 20.94 | -0.71 | -3.28 | 21.28 | 22 | 20.8 | 911750 |
| 1733960100 | 21.65 | 0.3 | 1.41 | 21.69 | 21.95 | 21.33 | 1179921 |
| 1733873700 | 21.35 | -0.8 | -3.61 | 22 | 22.15 | 21.165 | 1289680 |
| 1733787300 | 22.15 | -0.19 | -0.85 | 22.47 | 22.79 | 22.03 | 1065914 |
| 1733528100 | 22.34 | 0.4 | 1.82 | 22.19 | 22.43 | 21.93 | 1228294 |
| 1733441700 | 21.94 | -0.65 | -2.88 | 22.5 | 22.79 | 21.882 | 984201 |
| 1733355300 | 22.59 | -0.24 | -1.05 | 23.07 | 23.3 | 22.34 | 1468451 |
| 1733268900 | 22.83 | -0.34 | -1.47 | 22.95 | 23.07 | 22.48 | 1126464 |
| 1733182500 | 23.17 | 0.55 | 2.43 | 22.78 | 23.27 | 22.62 | 1255244 |
| 1732917840 | 22.62 | -0.09 | -0.40 | 22.95 | 23.0076 | 22.5 | 569768 |
| 1732750500 | 22.71 | 0.32 | 1.43 | 22.74 | 22.84 | 22.25 | 647974 |
| 1732664100 | 22.39 | -0.57 | -2.48 | 22.61 | 22.82 | 22.01 | 1643701 |
| 1732577700 | 22.96 | 0.99 | 4.51 | 22.4 | 23.456 | 22.3925 | 3601426 |
| 1732318500 | 21.97 | 0.43 | 2.00 | 21.67 | 22.16 | 21.55 | 1841710 |
| 1732232100 | 21.54 | 0.17 | 0.80 | 21.51 | 22.22 | 21.1201 | 2310406 |
| 1732145700 | 21.37 | -0.09 | -0.42 | 21.35 | 21.54 | 21.05 | 980700 |
| 1732059300 | 21.46 | -0.53 | -2.41 | 21.93 | 21.955 | 21.44 | 2343224 |
| 1731972900 | 21.99 | 1.27 | 6.13 | 20.85 | 22.23 | 20.72 | 3274689 |
| 1731713700 | 20.72 | 0.7 | 3.50 | 20.01 | 20.76 | 19.845 | 1924540 |
| 1731627300 | 20.02 | -0.35 | -1.72 | 20.275 | 20.36 | 19.675 | 1847207 |
| 1731540900 | 20.37 | -0.33 | -1.59 | 20.9 | 20.97 | 20.25 | 1488171 |
| 1731454500 | 20.7 | -0.4 | -1.90 | 20.98 | 21.17 | 20.39 | 3651828 |
| 1731368100 | 21.1 | 0.97 | 4.82 | 20.45 | 21.305 | 20.07 | 2624541 |
| 1731108900 | 20.13 | 0.63 | 3.23 | 20.45 | 21.22 | 19.31 | 3406375 |
| 1731022500 | 19.5 | 0.36 | 1.88 | 19.32 | 20.2 | 19.07 | 2360963 |
| 1730936100 | 19.14 | 1.43 | 8.07 | 18.92 | 19.215 | 18.73 | 2641252 |
| 1730849700 | 17.71 | 0.46 | 2.67 | 17.19 | 17.73 | 17.13 | 789662 |
| 1730763300 | 17.25 | 0.21 | 1.23 | 16.94 | 17.5 | 16.85 | 971496 |
| 1730500500 | 17.04 | -0.25 | -1.45 | 17.42 | 17.555 | 16.92 | 931328 |
| 1730414100 | 17.29 | -0.42 | -2.37 | 17.55 | 17.605 | 17.23 | 1026978 |
| 1730327700 | 17.71 | -0.11 | -0.62 | 17.81 | 18.29 | 17.66 | 776405 |
| 1730241300 | 17.82 | 0.16 | 0.91 | 17.5 | 17.92 | 17.41 | 970176 |
| 1730154900 | 17.66 | 0.1 | 0.57 | 17.86 | 17.8926 | 17.49 | 1148736 |
| 1729895700 | 17.56 | -0.19 | -1.07 | 17.91 | 18.0158 | 17.48 | 856009 |
| 1729809300 | 17.75 | -0.17 | -0.95 | 18.05 | 18.19 | 17.58 | 1337983 |
| 1729722900 | 17.92 | -0.64 | -3.45 | 17.63 | 18.49 | 17.63 | 613637 |
| 1729636500 | 18.56 | -0.03 | -0.16 | 18.62 | 18.64 | 18.355 | 734872 |
| 1729550100 | 18.59 | -0.46 | -2.41 | 18.96 | 19.05 | 18.59 | 658217 |
| 1729290900 | 19.05 | -0.15 | -0.78 | 19.46 | 19.52 | 19.05 | 447409 |
| 1729204500 | 19.2 | -0.06 | -0.31 | 19.32 | 19.4031 | 18.78 | 402459 |
| 1729118100 | 19.26 | 0.4 | 2.12 | 19.11 | 19.38 | 18.74 | 754444 |
| 1729031700 | 18.86 | 0.11 | 0.59 | 18.78 | 19.03 | 18.36 | 1029141 |
| 1728945300 | 18.75 | 0.01 | 0.05 | 18.73 | 18.85 | 18.275 | 830740 |
| 1728686100 | 18.74 | 0.69 | 3.82 | 17.855 | 18.875 | 17.855 | 1318153 |
| 1728599700 | 18.05 | -0.69 | -3.68 | 18.4 | 18.475 | 17.69 | 1452046 |
| 1728513300 | 18.74 | -0.24 | -1.26 | 18.91 | 19.03 | 18.72 | 799006 |
| 1728426900 | 18.98 | 0.24 | 1.28 | 18.87 | 19.2 | 18.69 | 680365 |
| 1728340500 | 18.74 | -0.47 | -2.45 | 18.98 | 19.1 | 18.5 | 1047863 |
| 1728081300 | 19.21 | 0.14 | 0.73 | 19.46 | 19.47 | 18.95 | 988582 |
| 1727994900 | 19.07 | -0.49 | -2.51 | 19.27 | 19.59 | 19.06 | 1077448 |
| 1727908500 | 19.56 | -0.21 | -1.06 | 19.67 | 19.83 | 19.33 | 735803 |
| 1727822100 | 19.77 | -0.56 | -2.75 | 20.28 | 20.28 | 19.73 | 1208514 |
| 1727735700 | 20.33 | -0.13 | -0.64 | 20.26 | 20.51 | 19.93 | 841431 |
| 1727476500 | 20.46 | -0.28 | -1.35 | 20.66 | 20.8 | 20.25 | 883517 |
| 1727390100 | 20.74 | -0.01 | -0.05 | 21.1 | 21.105 | 20.72 | 1499024 |
| 1727303700 | 20.75 | -0.17 | -0.81 | 20.92 | 21.0599 | 20.5684 | 658953 |
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
