Premium
Agilysys Inc (AGYS)
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 | -2.45 | -3.04499130002 | 80.46 | 82.23 | 76.8004 | 416461 | 80.19932425 | CS |
| 4 | -8.81 | -10.1474314674 | 86.82 | 89.13 | 75.77 | 416906 | 81.72710584 | CS |
| 12 | -57.99 | -42.6397058824 | 136 | 142.64 | 75.77 | 370540 | 99.60628828 | CS |
| 26 | -26.01 | -25.0048067679 | 104.02 | 142.64 | 75.77 | 285346 | 106.39962667 | CS |
| 52 | 0.07 | 0.0898126764178 | 77.94 | 142.64 | 74.03 | 243487 | 102.14721696 | CS |
| 156 | 36.99 | 90.1755241346 | 41.02 | 142.64 | 31.49 | 177112 | 84.49322231 | CS |
| 260 | 53.12 | 213.419043793 | 24.89 | 142.64 | 12.61 | 168248 | 66.11155619 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 78.01 | -0.88 | -1.12 | 77.97 | 79.19 | 76.32 | 264826 |
| 1741304100 | 78.89 | -2.72 | -3.33 | 80.01 | 81.09 | 77.01 | 304671 |
| 1741217700 | 81.61 | 1.51 | 1.89 | 80 | 82.23 | 79.65 | 524021 |
| 1741131300 | 80.1 | 1.56 | 1.99 | 77.205 | 80.55 | 76.8004 | 303231 |
| 1741044900 | 78.54 | -2.45 | -3.03 | 81.09 | 81.66 | 78.48 | 421647 |
| 1740785700 | 80.99 | 0.39 | 0.48 | 79.42 | 81.07 | 78.37 | 504607 |
| 1740699300 | 80.6 | -0.39 | -0.48 | 81.23 | 81.79 | 77.99 | 435808 |
| 1740612900 | 80.99 | -0.11 | -0.14 | 81.13 | 81.53 | 79.74 | 517573 |
| 1740526500 | 81.1 | 2.54 | 3.23 | 78.245 | 81.19 | 76.65 | 609307 |
| 1740440100 | 78.56 | 1.02 | 1.32 | 78 | 79.495 | 75.77 | 540340 |
| 1740180900 | 77.54 | -3.39 | -4.19 | 82 | 82.84 | 77.54 | 324549 |
| 1740094500 | 80.93 | -2 | -2.41 | 82.45 | 83.3 | 80 | 693786 |
| 1740008100 | 82.93 | -1.58 | -1.87 | 83.69 | 84.355 | 82.15 | 421428 |
| 1739921700 | 84.51 | -2.77 | -3.17 | 87.28 | 88.8855 | 84.06 | 335224 |
| 1739576100 | 87.28 | 2.3 | 2.71 | 85.275 | 87.775 | 83.4 | 349275 |
| 1739489700 | 84.98 | 2.35 | 2.84 | 83.36 | 86.49 | 82.61 | 402631 |
| 1739403300 | 82.63 | -1.34 | -1.60 | 82.5 | 84 | 81.84 | 369513 |
| 1739316900 | 83.97 | -1.59 | -1.86 | 85 | 85.97 | 83.080432 | 311163 |
| 1739230500 | 85.56 | -1.28 | -1.47 | 87.21 | 88 | 85.49 | 213320 |
| 1738971300 | 86.84 | 0.5 | 0.58 | 86.95 | 89.13 | 86.59 | 282396 |
| 1738884900 | 86.34 | -1.8 | -2.04 | 88.4 | 88.63 | 85.495 | 204366 |
| 1738798500 | 88.14 | 0.86 | 0.99 | 87.72 | 88.55 | 85.42 | 265896 |
| 1738712100 | 87.28 | 2.11 | 2.48 | 85.07 | 87.573 | 84.12 | 1026577 |
| 1738625700 | 85.17 | -5.05 | -5.60 | 88.22 | 89.22 | 84.84 | 439076 |
| 1738366500 | 90.22 | -1.54 | -1.68 | 92.43 | 92.68 | 89.76 | 311822 |
| 1738280100 | 91.76 | -0.68 | -0.74 | 93.22 | 94.38 | 91.18 | 336184 |
| 1738193700 | 92.44 | 0.41 | 0.45 | 91.63 | 93.12 | 90.245 | 648692 |
| 1738107300 | 92.03 | 2.3 | 2.56 | 89.73 | 92.6 | 88 | 424680 |
| 1738020900 | 89.73 | -2.51 | -2.72 | 90.01 | 92.23 | 88.17 | 527407 |
| 1737761700 | 92.24 | -8.43 | -8.37 | 95.17 | 96.248 | 91.35 | 529010 |
| 1737675300 | 100.67 | 0 | 0.00 | 100.67 | 100.67 | 100.67 | 0 |
| 1737588900 | 100.67 | -25.23 | -20.04 | 94.6 | 104.65 | 94.6 | 1535912 |
| 1737502500 | 125.9 | 4.09 | 3.36 | 123.25 | 127.655 | 122.5 | 687825 |
| 1737156900 | 121.81 | -11.16 | -8.39 | 134.96 | 134.96 | 121.55 | 606157 |
| 1737070500 | 132.97 | 0.22 | 0.17 | 132.8 | 135.5857 | 132.52 | 198118 |
| 1736984100 | 132.75 | 1.8 | 1.37 | 134.79 | 135.44999 | 131.1 | 174347 |
| 1736897700 | 130.94999 | 3.42 | 2.68 | 128.13999 | 131.06 | 126.855 | 290275 |
| 1736811300 | 127.53 | -0.55 | -0.43 | 125.9 | 128.1902 | 124.72 | 267977 |
| 1736552100 | 128.08 | -6.48 | -4.82 | 130.69999 | 132.71 | 127.97 | 165414 |
| 1736379300 | 134.56 | 4.52 | 3.48 | 128.635 | 134.9 | 128.53 | 155519 |
| 1736292900 | 130.04 | -0.11 | -0.08 | 130.74 | 130.74 | 126.25 | 121315 |
| 1736206500 | 130.15 | -3.11 | -2.33 | 134.07 | 134.07 | 128.88 | 121696 |
| 1735947300 | 133.26 | 3.65 | 2.82 | 131.04 | 133.675 | 129.87 | 118859 |
| 1735860900 | 129.61 | -2.1 | -1.59 | 131.83 | 133.411 | 128.79 | 143906 |
| 1735688100 | 131.71 | -1.73 | -1.30 | 134.82 | 134.87 | 129.72999 | 179014 |
| 1735601700 | 133.44 | -2.14 | -1.58 | 133.24 | 135.38 | 130.59 | 126783 |
| 1735342500 | 135.58 | -2.51 | -1.82 | 137.02 | 137.04 | 132.091 | 92198 |
| 1735256100 | 138.09 | -0.84 | -0.60 | 136.72999 | 138.57 | 136.12 | 116091 |
| 1735077840 | 138.93 | 2.46 | 1.80 | 136.65 | 139.65 | 135.64599 | 84294 |
| 1734996900 | 136.47 | -2.2 | -1.59 | 138.37 | 138.65 | 135.54499 | 196803 |
| 1734737700 | 138.66999 | 3.81 | 2.83 | 134 | 138.97 | 132.44 | 377969 |
| 1734651300 | 134.86 | 5.67 | 4.39 | 130.43 | 135.55 | 129.774 | 236656 |
| 1734564900 | 129.19 | -12.55 | -8.85 | 141.19999 | 141.5 | 126.26 | 299438 |
| 1734478500 | 141.74 | 2.52 | 1.81 | 140.345 | 142.63999 | 135.935 | 417840 |
| 1734392100 | 139.22 | 6.29 | 4.73 | 132.635 | 139.97999 | 132.01 | 335739 |
| 1734132900 | 132.93 | -3.07 | -2.26 | 135.97999 | 137.58 | 130.83 | 243564 |
| 1734046500 | 136 | 3.17 | 2.39 | 131.6 | 136.18 | 131.6 | 216132 |
| 1733960100 | 132.83 | 3.07 | 2.37 | 131.49 | 133.93 | 130.37 | 171781 |
| 1733873700 | 129.76 | 0.7 | 0.54 | 129.13 | 131.8 | 128.59 | 185987 |
| 1733787300 | 129.06 | -4.6 | -3.44 | 134.77 | 134.97 | 128.18 | 190552 |
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
