Premium
Ares Acquisition Corporation II (AACT.U)
NYSE
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 | 0.18 | 1.6157989228 | 11.14 | 11.4 | 10.86 | 207 | 11.17683446 | CS |
| 4 | 0.21 | 1.8901890189 | 11.11 | 11.66 | 10.86 | 142 | 11.13264572 | CS |
| 12 | 0.41 | 3.75802016499 | 10.91 | 11.66 | 10.86 | 915 | 10.98052211 | CS |
| 26 | 0.56 | 5.20446096654 | 10.76 | 11.66 | 10.76 | 7180 | 10.79971648 | CS |
| 52 | 0.73 | 6.89329556185 | 10.59 | 11.66 | 10.45 | 4226 | 10.78972638 | CS |
| 156 | 1.25 | 12.4131082423 | 10.07 | 11.66 | 10.05 | 55149 | 10.14061474 | CS |
| 260 | 1.25 | 12.4131082423 | 10.07 | 11.66 | 10.05 | 55149 | 10.14061474 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 11.32 | 0.13 | 1.16 | 11.32 | 11.32 | 11.32 | 100 |
| 1738366800 | 11.19 | 0.05 | 0.45 | 11.4 | 11.4 | 11.14 | 761 |
| 1738280400 | 11.14 | 0 | 0.00 | 11.14 | 11.14 | 11.14 | 101 |
| 1738194000 | 11.14 | 0 | 0.00 | 11.14 | 11.14 | 11.14 | 0 |
| 1738107600 | 11.14 | 0 | 0.00 | 11.14 | 11.14 | 11.14 | 0 |
| 1738021200 | 11.14 | 0.04 | 0.36 | 11.14 | 11.14 | 10.86 | 172 |
| 1737762000 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1737675600 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1737589200 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1737502800 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1737157200 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1737070800 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1736984400 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1736898000 | 11.1 | -0.3 | -2.63 | 11.1 | 11.1 | 11.1 | 103 |
| 1736811600 | 11.4 | 0.25 | 2.24 | 11.48 | 11.48 | 11.4 | 205 |
| 1736552400 | 11.15 | 0.15 | 1.36 | 11.14 | 11.55 | 11.14 | 206 |
| 1736379600 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1736293200 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1736206800 | 11 | -0.1 | -0.90 | 11.11 | 11.66 | 11 | 772 |
| 1735947600 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1735861200 | 11.1 | 0.01 | 0.09 | 11.64 | 11.64 | 11.1 | 221 |
| 1735688400 | 11.09 | 0 | 0.00 | 11.09 | 11.09 | 11.09 | 0 |
| 1735602000 | 11.09 | 0.14 | 1.28 | 11.5 | 11.5 | 11.09 | 201 |
| 1735342800 | 10.95 | -0.29 | -2.54 | 11.09 | 11.1 | 10.9 | 8528 |
| 1735256400 | 11.235 | 0 | 0.00 | 11.235 | 11.235 | 11.235 | 0 |
| 1735077840 | 11.235 | 0 | 0.00 | 11.235 | 11.235 | 11.235 | 0 |
| 1734997200 | 11.235 | 0.16 | 1.49 | 11.235 | 11.235 | 11.19 | 239 |
| 1734738000 | 11.07 | 0 | 0.00 | 11.07 | 11.07 | 11.07 | 0 |
| 1734651600 | 11.07 | 0 | 0.00 | 11.07 | 11.07 | 11.07 | 0 |
| 1734565200 | 11.07 | 0.16 | 1.47 | 10.92 | 11.07 | 10.92 | 1411 |
| 1734478800 | 10.91 | 0 | 0.00 | 10.91 | 10.91 | 10.91 | 0 |
| 1734392400 | 10.91 | 0.03 | 0.24 | 10.91 | 10.91 | 10.91 | 800 |
| 1734133200 | 10.8834 | 0 | 0.00 | 10.8834 | 10.8834 | 10.8834 | 0 |
| 1734046800 | 10.8834 | 0 | 0.00 | 10.8834 | 10.8834 | 10.8834 | 11 |
| 1733960400 | 10.8834 | 0 | 0.00 | 10.8834 | 10.8834 | 10.8834 | 0 |
| 1733874000 | 10.8834 | -0.1 | -0.95 | 10.8834 | 10.8834 | 10.8834 | 290 |
| 1733787600 | 10.9874 | 0 | 0.00 | 10.9874 | 10.9874 | 10.9874 | 0 |
| 1733528400 | 10.9874 | 0 | 0.00 | 11 | 11 | 10.9874 | 49 |
| 1733442000 | 10.9874 | 0 | 0.00 | 10.99 | 10.99 | 10.9874 | 189 |
| 1733355600 | 10.9874 | -0.1 | -0.93 | 10.98 | 11.0257 | 10.96 | 2103 |
| 1733269200 | 11.09 | 0.23 | 2.12 | 11.09 | 11.09 | 11.09 | 1 |
| 1733182800 | 10.86 | 0 | 0.00 | 10.86 | 10.86 | 10.86 | 0 |
| 1732917840 | 10.86 | -0.06 | -0.55 | 10.92 | 10.92 | 10.86 | 1003 |
| 1732750800 | 10.92 | -0.11 | -1.00 | 10.92 | 10.92 | 10.92 | 1204 |
| 1732664400 | 11.03 | -0.03 | -0.27 | 11.03 | 11.09 | 11.03 | 1430 |
| 1732578000 | 11.06 | -0.03 | -0.27 | 11.06 | 11.06 | 11.06 | 101 |
| 1732318800 | 11.0899 | 0.16 | 1.46 | 11.09 | 11.09 | 11.081 | 2901 |
| 1732232400 | 10.93 | 0 | 0.00 | 10.93 | 10.93 | 10.93 | 1 |
| 1732146000 | 10.93 | 0 | 0.00 | 10.93 | 10.93 | 10.93 | 3 |
| 1732059600 | 10.93 | -0.04 | -0.36 | 11 | 11 | 10.93 | 324 |
| 1731973200 | 10.97 | 0.01 | 0.09 | 10.97 | 10.97 | 10.97 | 108 |
| 1731714000 | 10.96 | 0 | 0.00 | 11.06 | 11.07 | 10.93 | 1609 |
| 1731627600 | 10.96 | 0 | 0.00 | 11 | 11 | 10.96 | 79 |
| 1731541200 | 10.96 | 0.05 | 0.46 | 10.9599 | 11.0257 | 10.91 | 23069 |
| 1731454800 | 10.91 | 0 | 0.00 | 10.91 | 10.91 | 10.91 | 0 |
| 1731368400 | 10.91 | 0 | 0.00 | 10.91 | 10.91 | 10.91 | 0 |
| 1731109200 | 10.91 | 0 | 0.00 | 10.91 | 10.91 | 10.91 | 0 |
| 1731022800 | 10.91 | -0.01 | -0.09 | 10.91 | 10.91 | 10.91 | 900 |
| 1730936400 | 10.92 | -0.05 | -0.46 | 10.97 | 10.97 | 10.9 | 4571 |
| 1730850000 | 10.97 | 0 | 0.00 | 10.97 | 10.97 | 10.97 | 2 |
| 1730763600 | 10.97 | 0 | 0.00 | 11.07 | 11.07 | 10.97 | 15 |
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
