Premium
ArcBest Corporation (ARCB)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.39 | -12.6330967169 | 90.16 | 90.16 | 78.6481 | 490339 | 84.29295979 | CS |
| 4 | -24.37 | -23.6280783401 | 103.14 | 103.14 | 78.6481 | 361636 | 90.26858492 | CS |
| 12 | -29.93 | -27.5344986201 | 108.7 | 113.735 | 78.6481 | 294201 | 95.30617156 | CS |
| 26 | -26.67 | -25.2940060698 | 105.44 | 123.255 | 78.6481 | 279400 | 101.93912302 | CS |
| 52 | -61.62 | -43.8920151008 | 140.39 | 153.605 | 78.6481 | 288230 | 112.55310623 | CS |
| 156 | -9.45 | -10.7118567218 | 88.22 | 153.605 | 65.155 | 300473 | 99.93545245 | CS |
| 260 | 60.26 | 325.553754727 | 18.51 | 153.605 | 13.54 | 294839 | 86.01376868 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 78.77 | -0.26 | -0.33 | 79.315 | 81 | 78.27 | 504640 |
| 1740699300 | 79.03 | -1.62 | -2.01 | 80.63 | 81.51 | 78.6481 | 301716 |
| 1740612900 | 80.65 | -2.9 | -3.47 | 83.45 | 84.79 | 80.12 | 333703 |
| 1740526500 | 83.55 | -3.87 | -4.43 | 86.45 | 87.5 | 83.29 | 446498 |
| 1740440100 | 87.42 | 2.15 | 2.52 | 86.91 | 88.71 | 84.735 | 840854 |
| 1740180900 | 85.27 | -4.17 | -4.66 | 90.16 | 90.16 | 81.44 | 522401 |
| 1740094500 | 89.44 | -1.77 | -1.94 | 90.596 | 90.725 | 88.1 | 258850 |
| 1740008100 | 91.21 | -3.93 | -4.13 | 93.8 | 94 | 91.21 | 192136 |
| 1739921700 | 95.14 | 0.58 | 0.61 | 93.97 | 95.17 | 93.32 | 232179 |
| 1739576100 | 94.56 | -0.44 | -0.46 | 95.57 | 96.229 | 93.33 | 211941 |
| 1739489700 | 95 | 1.25 | 1.33 | 94.45 | 95.44 | 93.44 | 179821 |
| 1739403300 | 93.75 | -0.25 | -0.27 | 91.245 | 94.42 | 91.195 | 397110 |
| 1739316900 | 94 | 1.31 | 1.41 | 91.58 | 94.43 | 91.58 | 310560 |
| 1739230500 | 92.69 | 1.52 | 1.67 | 91.87 | 94 | 91.87 | 357733 |
| 1738971300 | 91.17 | -2.83 | -3.01 | 93.62 | 93.83 | 91 | 263047 |
| 1738884900 | 94 | -1.65 | -1.73 | 96.36 | 99.99 | 93.57 | 370501 |
| 1738798500 | 95.65 | 0.25 | 0.26 | 96.2 | 97.42 | 94.44 | 259208 |
| 1738712100 | 95.4 | 4 | 4.38 | 91.26 | 95.42 | 90.68 | 362057 |
| 1738625700 | 91.4 | -4.21 | -4.40 | 90.25 | 94.96 | 90.25 | 414829 |
| 1738366500 | 95.61 | 1.1 | 1.16 | 103.14 | 103.14 | 92.155 | 555302 |
| 1738280100 | 94.51 | -1.12 | -1.17 | 94.5 | 95.315 | 93.23 | 366467 |
| 1738193700 | 95.63 | -2.68 | -2.73 | 98 | 99.28 | 94.52 | 217914 |
| 1738107300 | 98.31 | -1.94 | -1.94 | 99.82 | 100.84 | 98.14 | 179294 |
| 1738020900 | 100.25 | 1.76 | 1.79 | 98.23 | 101.425 | 98.04 | 218154 |
| 1737761700 | 98.49 | 0.02 | 0.02 | 99.23 | 100.315 | 97.7701 | 196102 |
| 1737675300 | 98.47 | 0 | 0.00 | 98.47 | 98.47 | 98.47 | 0 |
| 1737588900 | 98.47 | -1.64 | -1.64 | 99.55 | 101.11 | 98.05 | 193473 |
| 1737502500 | 100.11 | -0.08 | -0.08 | 100.51 | 101.34 | 99.26 | 216062 |
| 1737156900 | 100.19 | -1.74 | -1.71 | 102.12 | 102.12 | 99.11 | 205703 |
| 1737070500 | 101.93 | 0.31 | 0.31 | 101.33 | 102.74 | 101.04 | 207796 |
| 1736984100 | 101.62 | 1.12 | 1.11 | 103.29 | 103.63 | 101.325 | 302697 |
| 1736897700 | 100.5 | 3.94 | 4.08 | 97.23 | 100.6 | 96.77 | 401162 |
| 1736811300 | 96.56 | 3.42 | 3.67 | 91.76 | 96.665 | 91.76 | 194274 |
| 1736552100 | 93.14 | -1.47 | -1.55 | 92.82 | 93.595 | 91.78 | 192522 |
| 1736379300 | 94.61 | -0.67 | -0.70 | 94.15 | 94.95 | 93.08 | 219972 |
| 1736292900 | 95.28 | -1.42 | -1.47 | 96.23 | 96.88 | 94.37 | 208810 |
| 1736206500 | 96.7 | 2.56 | 2.72 | 95.01 | 98.45 | 95.01 | 248987 |
| 1735947300 | 94.14 | 2.2 | 2.39 | 92.855 | 94.86 | 91.515 | 306347 |
| 1735860900 | 91.94 | -1.38 | -1.48 | 94.02 | 94.95 | 91.24 | 250428 |
| 1735688100 | 93.32 | 0.24 | 0.26 | 93.31 | 95.26 | 92.575 | 274764 |
| 1735601700 | 93.08 | -0.52 | -0.56 | 92.84 | 93.25 | 91.01 | 286551 |
| 1735342500 | 93.6 | -0.51 | -0.54 | 94.02 | 94.95 | 92.08 | 164389 |
| 1735256100 | 94.11 | -0.48 | -0.51 | 93.77 | 95.04 | 93.43 | 149520 |
| 1735077840 | 94.59 | 1.05 | 1.12 | 93.6 | 94.84 | 93 | 103059 |
| 1734996900 | 93.54 | -0.59 | -0.63 | 94 | 94.705 | 92.315 | 231803 |
| 1734737700 | 94.13 | -3.45 | -3.54 | 97.72 | 97.7691 | 92.57 | 1037281 |
| 1734651300 | 97.58 | -4.04 | -3.98 | 102.69 | 103.44 | 97.53 | 268936 |
| 1734564900 | 101.62 | -4.41 | -4.16 | 106.96 | 107.97 | 100.8 | 226377 |
| 1734478500 | 106.03 | -2.44 | -2.25 | 107.38 | 108.81 | 105.74 | 244239 |
| 1734392100 | 108.47 | -0.1 | -0.09 | 108.99 | 109.64 | 107.765 | 223448 |
| 1734132900 | 108.57 | -2.36 | -2.13 | 110.74 | 111.33 | 108.32 | 192634 |
| 1734046500 | 110.93 | -0.46 | -0.41 | 111.12 | 111.795 | 109.08 | 224613 |
| 1733960100 | 111.39 | -0.7 | -0.62 | 113.34 | 113.735 | 110.04 | 245101 |
| 1733873700 | 112.09 | 1.44 | 1.30 | 110.94 | 112.7 | 109.265 | 320212 |
| 1733787300 | 110.65 | 3.39 | 3.16 | 108.54 | 111.4 | 108.03 | 225662 |
| 1733528100 | 107.26 | -0.05 | -0.05 | 107.88 | 109.275 | 106.12 | 205810 |
| 1733441700 | 107.31 | -0.75 | -0.69 | 108.44 | 108.82 | 106.1 | 236802 |
| 1733355300 | 108.06 | -0.77 | -0.71 | 107.945 | 109.1 | 104.28 | 333885 |
| 1733268900 | 108.83 | -2.38 | -2.14 | 110.115 | 110.74 | 108.49 | 235297 |
| 1733182500 | 111.21 | -4.07 | -3.53 | 115.04 | 115.76 | 110.93 | 239697 |
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
