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 | -2.92 | -1.99371842141 | 146.46 | 153.865 | 141.25 | 594473 | 146.2323224 | CS |
| 4 | 2.74 | 1.94602272727 | 140.8 | 176.6857 | 138.69 | 536878 | 154.62007037 | CS |
| 12 | 40.32 | 39.0621972486 | 103.22 | 176.6857 | 101.61 | 390130 | 135.9892282 | CS |
| 26 | 67.13 | 87.854992802 | 76.41 | 176.6857 | 73.72 | 369671 | 114.99679812 | CS |
| 52 | 68.01 | 90.0436912485 | 75.53 | 176.6857 | 59.43 | 360948 | 94.52424339 | CS |
| 156 | 44.05 | 44.2758066137 | 99.49 | 176.6857 | 55.19 | 343813 | 100.03617294 | CS |
| 260 | 84.73 | 144.074137052 | 58.81 | 176.6857 | 52.86 | 331681 | 94.3843908 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858900 | 143.54 | -2.27 | -1.56 | 147.46 | 147.46 | 139.68 | 365208 |
| 1782772500 | 145.81 | -0.48 | -0.33 | 146.5 | 146.94999 | 144.13999 | 365823 |
| 1782513300 | 146.29 | -3.73 | -2.49 | 150.02 | 150.02 | 143.16999 | 1477197 |
| 1782426900 | 150.02 | 4.84 | 3.33 | 146.24 | 153.865 | 145.91999 | 358526 |
| 1782340500 | 145.18 | 1.44 | 1.00 | 143.84 | 146.22 | 141.25 | 439198 |
| 1782254100 | 143.74 | -1.86 | -1.28 | 146.46 | 146.46 | 143.54 | 331622 |
| 1782167700 | 145.6 | 1.07 | 0.74 | 146.31 | 148.02 | 144.125 | 394105 |
| 1781822100 | 144.53 | -1.32 | -0.91 | 146.94 | 149.5081 | 142.79 | 951890 |
| 1781735700 | 145.85 | -13.95 | -8.73 | 159.91999 | 160.175 | 144.63 | 740417 |
| 1781649300 | 159.8 | -4.3 | -2.62 | 165.18 | 166.94 | 159.22 | 412956 |
| 1781562900 | 164.1 | -8.94 | -5.17 | 172.51 | 172.79 | 162.32 | 594283 |
| 1781303700 | 173.04 | 0.37 | 0.21 | 174.61 | 176.6857 | 171.75 | 399568 |
| 1781217300 | 172.67 | 7.51 | 4.55 | 168.33 | 174.03 | 166.72999 | 365100 |
| 1781130900 | 165.16 | -8.06 | -4.65 | 159.99 | 169.64 | 156.03 | 789309 |
| 1781044500 | 173.22 | 7 | 4.21 | 169.69 | 173.585 | 163.4101 | 873440 |
| 1780958100 | 166.22 | 11.13 | 7.18 | 157.5 | 167.58 | 156.63999 | 512932 |
| 1780698900 | 155.09 | 9.01 | 6.17 | 150 | 155.68 | 149.97999 | 491827 |
| 1780612500 | 146.08 | 3.95 | 2.78 | 142.1 | 146.31 | 141.97 | 241019 |
| 1780526100 | 142.13 | 0.28 | 0.20 | 141.22 | 142.76 | 138.99 | 238306 |
| 1780439700 | 141.85 | 1.05 | 0.75 | 140.8 | 142.675 | 138.69 | 223173 |
| 1780353300 | 140.8 | 4.11 | 3.01 | 135.08 | 141.05 | 133.965 | 256707 |
| 1780094100 | 136.69 | 2.91 | 2.18 | 132.36 | 138 | 129.1619 | 342463 |
| 1780007700 | 133.78 | 0.41 | 0.31 | 131.75 | 136.555 | 131.285 | 292130 |
| 1779921300 | 133.37 | 3.88 | 3.00 | 131.47999 | 134.285 | 129.495 | 377665 |
| 1779834900 | 129.49 | 4.92 | 3.95 | 125.15 | 130.685 | 124.7 | 176405 |
| 1779489300 | 124.57 | 0.16 | 0.13 | 125 | 125.38 | 122.915 | 180349 |
| 1779402900 | 124.41 | -0.62 | -0.50 | 123.03 | 125.3 | 120.82 | 227191 |
| 1779316500 | 125.03 | 6.33 | 5.33 | 119.55 | 125.35 | 119.2975 | 200825 |
| 1779230100 | 118.7 | -4.14 | -3.37 | 122.65 | 122.65 | 117.725 | 190732 |
| 1779143700 | 122.84 | 0.13 | 0.11 | 122.71 | 124.74 | 122 | 320791 |
| 1778884500 | 122.71 | 3.81 | 3.20 | 118.45 | 123.175 | 117.555 | 292349 |
| 1778798100 | 118.9 | 7.42 | 6.66 | 112.53 | 118.94 | 109.9601 | 744843 |
| 1778711700 | 111.48 | -1.44 | -1.28 | 113.09 | 114.24 | 110.64 | 371118 |
| 1778625300 | 112.92 | -5.39 | -4.56 | 118.31 | 119.07 | 111.12 | 307634 |
| 1778538900 | 118.31 | -2.66 | -2.20 | 120.96 | 121.895 | 117.8 | 241307 |
| 1778279700 | 120.97 | -0.81 | -0.67 | 121.66 | 122.165 | 120.415 | 266035 |
| 1778193300 | 121.78 | -0.04 | -0.03 | 123.23 | 124.65 | 121.355 | 277247 |
| 1778106900 | 121.82 | 3.65 | 3.09 | 120.12 | 123.95 | 119.99 | 423389 |
| 1778020500 | 118.17 | 2.45 | 2.12 | 117.33 | 120.96 | 116.77 | 447734 |
| 1777934100 | 115.72 | -10.1 | -8.03 | 124.08 | 124.08 | 115.275 | 390893 |
| 1777674900 | 125.82 | -1.75 | -1.37 | 128.84 | 129.3 | 125.26 | 262254 |
| 1777588500 | 127.57 | 0.51 | 0.40 | 126.64 | 127.9556 | 123.925 | 322566 |
| 1777502100 | 127.06 | -0.7 | -0.55 | 129.19999 | 135.10149 | 124.09 | 493571 |
| 1777415700 | 127.76 | 1.02 | 0.80 | 126.99 | 130.88999 | 123.775 | 536725 |
| 1777329300 | 126.74 | 4.24 | 3.46 | 123.25 | 127.57 | 122.12 | 593799 |
| 1777070100 | 122.5 | 2.61 | 2.18 | 119.58 | 124.66 | 116.83 | 340664 |
| 1776983700 | 119.89 | 1.44 | 1.22 | 119.77 | 122.22 | 119.1 | 212661 |
| 1776897300 | 118.45 | -0.09 | -0.08 | 120.28 | 120.53 | 117.46 | 135044 |
| 1776810900 | 118.54 | -0.61 | -0.51 | 119.04 | 121.0275 | 116.835 | 221901 |
| 1776724500 | 119.15 | 0.51 | 0.43 | 117.28 | 121.17 | 116.84 | 295025 |
| 1776465300 | 118.64 | 4.47 | 3.92 | 116.05 | 119.735 | 114.74 | 346504 |
| 1776378900 | 114.17 | 5.98 | 5.53 | 109.23 | 114.68 | 108.9475 | 533694 |
| 1776292500 | 108.19 | -1.97 | -1.79 | 109.61 | 109.975 | 107.14 | 374113 |
| 1776206100 | 110.16 | 1.6 | 1.47 | 108.67 | 111.36 | 106.9125 | 192040 |
| 1776119700 | 108.56 | 0.08 | 0.07 | 107.14 | 108.66 | 105.55 | 208765 |
| 1775860500 | 108.48 | -0.74 | -0.68 | 108.76 | 109.96 | 107.655 | 174511 |
| 1775774100 | 109.22 | 0.88 | 0.81 | 107.99 | 110.575 | 107.3 | 204713 |
| 1775687700 | 108.34 | 4.79 | 4.63 | 109.7 | 111.1 | 106.96 | 338542 |
| 1775601300 | 103.55 | -0.07 | -0.07 | 103.22 | 104.82 | 101.61 | 311929 |
| 1775514900 | 103.62 | 3.11 | 3.09 | 99.26 | 103.87 | 98.92 | 258240 |
| 1775169300 | 100.51 | 0.85 | 0.85 | 98.23 | 101.81 | 97.1 | 226387 |
| 1775082900 | 99.66 | 1.3 | 1.32 | 98.94 | 102.025 | 96.59 | 190141 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
