Premium
Astec Industries Inc (ASTE)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.07 | 7.73617183045 | 52.61 | 58.35 | 52.61 | 211862 | 56.09469951 | CS |
| 4 | 5.48 | 10.703125 | 51.2 | 58.35 | 47.75 | 193685 | 52.16206143 | CS |
| 12 | 2.32 | 4.26784400294 | 54.36 | 65.69 | 45.89 | 208854 | 54.79545358 | CS |
| 26 | 11.22 | 24.6810382754 | 45.46 | 65.69 | 43.2 | 215495 | 54.13762265 | CS |
| 52 | 17.64 | 45.1844262295 | 39.04 | 65.69 | 36.4301 | 199685 | 49.57926037 | CS |
| 156 | 13.82 | 32.2445170322 | 42.86 | 65.69 | 28.46 | 162900 | 41.75461506 | CS |
| 260 | -4.47 | -7.30989370401 | 61.15 | 75 | 28.46 | 142357 | 43.75458182 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782254100 | 56.68 | -1.15 | -1.99 | 56.47 | 58.35 | 56.47 | 171728 |
| 1782167700 | 57.83 | 1.71 | 3.05 | 55.86 | 58.06 | 55.3 | 186562 |
| 1781822100 | 56.12 | 2.95 | 5.55 | 54.36 | 56.28 | 53.995 | 341146 |
| 1781735700 | 53.17 | 0.6 | 1.14 | 52.61 | 54.25 | 52.61 | 148010 |
| 1781649300 | 52.57 | 0.4 | 0.77 | 52.91 | 53.53 | 51.955 | 200839 |
| 1781562900 | 52.17 | 0.8 | 1.56 | 52.55 | 53.41 | 52 | 123641 |
| 1781303700 | 51.37 | 1.08 | 2.15 | 50.63 | 51.815 | 49.85 | 143026 |
| 1781217300 | 50.29 | 0.83 | 1.68 | 50.23 | 51.15 | 49.29 | 214494 |
| 1781130900 | 49.46 | -2.24 | -4.33 | 51.73 | 52.9 | 49.46 | 298364 |
| 1781044500 | 51.7 | 0.34 | 0.66 | 52.08 | 54.17 | 50.91 | 126281 |
| 1780958100 | 51.36 | 1.13 | 2.25 | 50.57 | 51.88 | 49.73 | 143671 |
| 1780698900 | 50.23 | -1.34 | -2.60 | 51.64 | 52.7 | 49.83 | 135701 |
| 1780612500 | 51.57 | 0.34 | 0.66 | 51.73 | 52.31 | 51.15 | 352672 |
| 1780526100 | 51.23 | -0.79 | -1.52 | 51.97 | 52 | 50.895 | 253406 |
| 1780439700 | 52.02 | 2.27 | 4.56 | 49.84 | 52.31 | 49.84 | 157052 |
| 1780353300 | 49.75 | -0.61 | -1.21 | 50.17 | 50.17 | 47.75 | 201784 |
| 1780094100 | 50.36 | -0.18 | -0.36 | 50.52 | 50.95 | 49.7565 | 138869 |
| 1780007700 | 50.54 | -0.53 | -1.04 | 50.69 | 51.35 | 50.18 | 151353 |
| 1779921300 | 51.07 | 0.3 | 0.59 | 51.2 | 51.7199 | 50.29 | 191419 |
| 1779834900 | 50.77 | 2.19 | 4.51 | 49.22 | 50.8 | 49.22 | 220845 |
| 1779489300 | 48.58 | -0.03 | -0.06 | 49 | 49.29 | 48.195 | 133037 |
| 1779402900 | 48.61 | -0.09 | -0.18 | 47.95 | 49.11 | 47.37 | 160884 |
| 1779316500 | 48.7 | 1.78 | 3.79 | 47.72 | 49.01 | 46.9 | 219015 |
| 1779230100 | 46.92 | -0.58 | -1.22 | 47.08 | 47.52 | 45.89 | 186957 |
| 1779143700 | 47.5 | 0.46 | 0.98 | 47.25 | 48.805 | 47.05 | 138269 |
| 1778884500 | 47.04 | -2.85 | -5.71 | 49.11 | 49.24 | 47.02 | 181863 |
| 1778798100 | 49.89 | 0.84 | 1.71 | 49.49 | 50.35 | 48.99 | 288866 |
| 1778711700 | 49.05 | -1.01 | -2.02 | 49.78 | 50.08 | 48.7 | 306639 |
| 1778625300 | 50.06 | -2.75 | -5.21 | 52.87 | 52.91 | 49.45 | 330589 |
| 1778538900 | 52.81 | -0.53 | -0.99 | 52.99 | 53.6 | 52.01 | 271666 |
| 1778279700 | 53.34 | 0.34 | 0.64 | 53.01 | 54 | 51.03 | 312203 |
| 1778193300 | 53 | -0.6 | -1.12 | 54.17 | 54.94 | 53 | 320001 |
| 1778106900 | 53.6 | -9.1 | -14.51 | 57.4 | 57.58 | 51.055 | 472625 |
| 1778020500 | 62.7 | 1.15 | 1.87 | 62.52 | 64.97 | 62.345 | 317862 |
| 1777934100 | 61.55 | -2.61 | -4.07 | 63.5 | 64.08 | 61.3239 | 143650 |
| 1777674900 | 64.16 | -0.86 | -1.32 | 64.61 | 65.15 | 62.125 | 216539 |
| 1777588500 | 65.019999 | 3.69 | 6.02 | 61.43 | 65.69 | 61.43 | 425366 |
| 1777502100 | 61.33 | 0.68 | 1.12 | 60.56 | 61.92 | 59.72 | 381776 |
| 1777415700 | 60.65 | 1.9 | 3.23 | 59.21 | 61.66 | 59 | 224485 |
| 1777329300 | 58.75 | -0.47 | -0.79 | 59.59 | 60.54 | 58.585 | 206969 |
| 1777070100 | 59.22 | 0 | 0.00 | 58.98 | 59.8237 | 58.55 | 165867 |
| 1776983700 | 59.22 | 1.26 | 2.17 | 58.29 | 60 | 58.29 | 109301 |
| 1776897300 | 57.96 | 0.56 | 0.98 | 57.88 | 58.29 | 57.11 | 116990 |
| 1776810900 | 57.4 | -1.26 | -2.15 | 58.66 | 59.205 | 56.7 | 178435 |
| 1776724500 | 58.66 | -0.83 | -1.40 | 59.06 | 60.39 | 58.31 | 141232 |
| 1776465300 | 59.49 | 1.66 | 2.87 | 59.3 | 60.9 | 58.58 | 133873 |
| 1776378900 | 57.83 | -1.52 | -2.56 | 59 | 59.885 | 57.66 | 169567 |
| 1776292500 | 59.35 | -2.28 | -3.70 | 61.33 | 61.48 | 58.82 | 139062 |
| 1776206100 | 61.63 | 0.53 | 0.87 | 61.39 | 62.45 | 60.895 | 156214 |
| 1776119700 | 61.1 | -0.12 | -0.20 | 61.12 | 61.36 | 60.17 | 112692 |
| 1775860500 | 61.22 | 0.04 | 0.07 | 60.91 | 61.8151 | 60.8485 | 105643 |
| 1775774100 | 61.18 | 2.23 | 3.78 | 58.63 | 61.41 | 58.145 | 151902 |
| 1775687700 | 58.95 | 3.57 | 6.45 | 58.5 | 59.43 | 57.525 | 414093 |
| 1775601300 | 55.38 | 0.13 | 0.24 | 55.06 | 55.55 | 54.52 | 173893 |
| 1775514900 | 55.25 | 0.19 | 0.35 | 54.97 | 55.535 | 54.225 | 138505 |
| 1775169300 | 55.06 | -1.11 | -1.98 | 54.64 | 55.45 | 53.575 | 143202 |
| 1775082900 | 56.17 | 2.33 | 4.33 | 54.36 | 56.71 | 54.33 | 213981 |
| 1774996500 | 53.84 | 2.35 | 4.56 | 52.58 | 54.025 | 51.86 | 128906 |
| 1774910100 | 51.49 | -0.65 | -1.25 | 52.93 | 52.98 | 51.19 | 174518 |
| 1774650900 | 52.14 | -0.96 | -1.81 | 52.57 | 53.1199 | 51.78 | 126400 |
| 1774564500 | 53.1 | -1.77 | -3.23 | 54.42 | 54.715 | 52.87 | 170769 |
| 1774478100 | 54.87 | 1.07 | 1.99 | 54.8 | 55.2699 | 53.64 | 152934 |
| 1774391700 | 53.8 | 1.26 | 2.40 | 51.75 | 54.58 | 51.75 | 142004 |
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.
