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 | -8.16 | -6.81932141066 | 119.66 | 122.1 | 111.49 | 306654 | 115.96187827 | CS |
| 4 | 5.88 | 5.56712743799 | 105.62 | 123.255 | 98.31 | 302736 | 109.89766582 | CS |
| 12 | 3.35 | 3.09754969949 | 108.15 | 123.255 | 94.765 | 270930 | 106.9951918 | CS |
| 26 | -6.77 | -5.72419041177 | 118.27 | 129.83 | 94.765 | 269398 | 108.72519163 | CS |
| 52 | -8.33 | -6.95151464575 | 119.83 | 153.605 | 94.765 | 294057 | 119.3072934 | CS |
| 156 | -0.06 | -0.05378271782 | 111.56 | 153.605 | 65.155 | 316024 | 100.17142299 | CS |
| 260 | 82.27 | 281.457406774 | 29.23 | 153.605 | 13.54 | 288728 | 83.28043888 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731627300 | 111.5 | -1.37 | -1.21 | 113.86 | 114.39 | 110.68 | 184384 |
| 1731540900 | 112.87 | -4.04 | -3.46 | 116.1477 | 117.45 | 112.81 | 306461 |
| 1731454500 | 116.91 | -4.99 | -4.09 | 121.23 | 121.505 | 116.305 | 205222 |
| 1731368100 | 121.9 | 5.47 | 4.70 | 118.06 | 122.1 | 118.01 | 295198 |
| 1731108900 | 116.43 | 3.57 | 3.16 | 112.75 | 118.19 | 112.31 | 351041 |
| 1731022500 | 112.86 | -7.95 | -6.58 | 119.66 | 120.035 | 112.72 | 375349 |
| 1730936100 | 120.81 | 16.71 | 16.05 | 113.98 | 123.255 | 113.98 | 1281082 |
| 1730849700 | 104.1 | 3.56 | 3.54 | 100.33 | 105.5 | 100.33 | 223126 |
| 1730763300 | 100.54 | 0.52 | 0.52 | 98.56 | 103.66 | 98.56 | 257510 |
| 1730500500 | 100.02 | -4.16 | -3.99 | 101.18 | 102.97 | 98.31 | 589470 |
| 1730414100 | 104.18 | -2.68 | -2.51 | 105.18 | 106.87 | 103.59 | 319119 |
| 1730327700 | 106.86 | 2.49 | 2.39 | 104.11 | 108.67 | 104.11 | 290960 |
| 1730241300 | 104.37 | -1.57 | -1.48 | 105.21 | 106.02 | 104.14 | 156540 |
| 1730154900 | 105.94 | 2.16 | 2.08 | 104.09 | 106.33 | 103.89 | 120980 |
| 1729895700 | 103.78 | 2.18 | 2.15 | 102.37 | 105.13 | 102.37 | 177380 |
| 1729809300 | 101.6 | 1.8 | 1.80 | 101.06 | 102.875 | 100.11 | 217588 |
| 1729722900 | 99.8 | -2.69 | -2.62 | 101.5 | 102.99 | 98.83 | 222675 |
| 1729636500 | 102.49 | 0.63 | 0.62 | 101.09 | 103.58 | 100.5156 | 200618 |
| 1729550100 | 101.86 | -1.64 | -1.58 | 102.86 | 103.3 | 100.98 | 182564 |
| 1729290900 | 103.5 | -1.39 | -1.33 | 105.47 | 105.47 | 103 | 140507 |
| 1729204500 | 104.89 | -1.42 | -1.34 | 105.62 | 105.62 | 103.495 | 141322 |
| 1729118100 | 106.31 | 1.49 | 1.42 | 106.86 | 109.54 | 106.135 | 143710 |
| 1729031700 | 104.82 | -1.49 | -1.40 | 106.55 | 107.99 | 104.76 | 160276 |
| 1728945300 | 106.31 | 0.36 | 0.34 | 102.16 | 106.43 | 101.15 | 169145 |
| 1728686100 | 105.95 | 4.4 | 4.33 | 103.51 | 106.25 | 102.63 | 168999 |
| 1728599700 | 101.55 | -0.24 | -0.24 | 100.71 | 101.81 | 99.21 | 211446 |
| 1728513300 | 101.79 | -0.89 | -0.87 | 100.01 | 103.33 | 99.7 | 237316 |
| 1728426900 | 102.68 | 1.59 | 1.57 | 101.065 | 103.64 | 100.91 | 150504 |
| 1728340500 | 101.09 | 0.26 | 0.26 | 100.07 | 101.34 | 98.935 | 284216 |
| 1728081300 | 100.83 | -0.25 | -0.25 | 103.46 | 103.46 | 100.72 | 208854 |
| 1727994900 | 101.08 | -0.82 | -0.80 | 100.56 | 101.53 | 99.16 | 204868 |
| 1727908500 | 101.9 | -2.05 | -1.97 | 104.25 | 105.46 | 101.84 | 286076 |
| 1727822100 | 103.95 | -4.5 | -4.15 | 107.18 | 108.315 | 101.97 | 537761 |
| 1727735520 | 108.45 | -0.85 | -0.78 | 109.69 | 111.91 | 107.445 | 281837 |
| 1727476500 | 109.3 | 1.46 | 1.35 | 109.85 | 112.21 | 107.93 | 258596 |
| 1727390100 | 107.84 | -3.63 | -3.26 | 111.45 | 114.97 | 107.58 | 271647 |
| 1727303700 | 111.47 | -1.58 | -1.40 | 112.68 | 112.98 | 110.385 | 199941 |
| 1727217300 | 113.05 | 2.12 | 1.91 | 112.295 | 113.175 | 111.5 | 171148 |
| 1727130900 | 110.93 | 1.08 | 0.98 | 110.8 | 111.2 | 108.98 | 211710 |
| 1726871700 | 109.85 | -5.98 | -5.16 | 115.65 | 115.65 | 109.21 | 626386 |
| 1726785300 | 115.83 | 5.17 | 4.67 | 114.2 | 116.1 | 113.3 | 309644 |
| 1726698900 | 110.66 | 2.81 | 2.61 | 107.87 | 114.38 | 107.56 | 443865 |
| 1726612500 | 107.85 | 1.5 | 1.41 | 107.35 | 110.75 | 107.35 | 321701 |
| 1726526100 | 106.35 | 2.52 | 2.43 | 103.94 | 106.779 | 103.94 | 323511 |
| 1726266900 | 103.83 | 3.93 | 3.93 | 101.5 | 104.35 | 101.5 | 303569 |
| 1726180500 | 99.9 | 1.07 | 1.08 | 99.58 | 100.39 | 97.74 | 159766 |
| 1726094100 | 98.83 | 0.33 | 0.34 | 98.3 | 99.32 | 94.765 | 378970 |
| 1726007700 | 98.5 | -0.69 | -0.70 | 99.53 | 99.725 | 96.95 | 215562 |
| 1725921300 | 99.19 | 0.09 | 0.09 | 99.8 | 100.7925 | 98.68 | 234112 |
| 1725662100 | 99.1 | -0.99 | -0.99 | 100.525 | 100.625 | 96.29 | 391844 |
| 1725575700 | 100.09 | -2.07 | -2.03 | 99.59 | 101.42 | 98.685 | 397724 |
| 1725489300 | 102.16 | -3.14 | -2.98 | 99.69 | 105.315 | 99.69 | 356231 |
| 1725402900 | 105.3 | -1 | -0.94 | 105.56 | 105.83 | 103.98 | 199258 |
| 1725057300 | 106.3 | 0.7 | 0.66 | 106.29 | 106.7 | 103.84 | 285882 |
| 1724970900 | 105.6 | 0.27 | 0.26 | 106.6 | 107.14 | 104.93 | 136254 |
| 1724884500 | 105.33 | -0.58 | -0.55 | 105.44 | 107.105 | 105.17 | 131645 |
| 1724798100 | 105.91 | -2.66 | -2.45 | 107.26 | 108.02 | 105.04 | 152267 |
| 1724711700 | 108.57 | -2.49 | -2.24 | 112.13 | 112.13 | 108.26 | 150345 |
| 1724452500 | 111.06 | 4.24 | 3.97 | 107.18 | 111.6 | 107.18 | 138515 |
| 1724366100 | 106.82 | -1.33 | -1.23 | 108.15 | 109.18 | 106.04 | 115079 |
| 1724279700 | 108.15 | 1.55 | 1.45 | 108.36 | 109.205 | 106.9 | 126908 |
| 1724193300 | 106.6 | -2.87 | -2.62 | 109.29 | 109.29 | 105.845 | 204755 |
| 1724106900 | 109.47 | 0.48 | 0.44 | 108.63 | 110.41 | 108.15 | 156665 |
| 1723847700 | 108.99 | 0.33 | 0.30 | 107.295 | 110.33 | 107.27 | 144462 |
| 1723761300 | 108.66 | 3.5 | 3.33 | 109.11 | 112.29 | 108.13 | 157326 |
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
