Premium
Ares Acquisition Corporation II (AACT.WS)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745966400 | 0.75 | 0 | 0.00 | 0.7501 | 0.7799 | 0.74 | 80403 |
| 1745880000 | 0.75 | 0.0089 | 1.20 | 0.7501 | 0.7929 | 0.75 | 121846 |
| 1745620800 | 0.7411 | -0.0091 | -1.21 | 0.7511 | 0.78 | 0.739 | 53578 |
| 1745534400 | 0.7502 | -0.0798 | -9.61 | 0.7887999 | 0.7944 | 0.7501 | 71125 |
| 1745448000 | 0.83 | 1.0E-6 | 0.00 | 0.8499 | 0.8499 | 0.795 | 33141 |
| 1745361600 | 0.829999 | 0.044999 | 5.73 | 0.79 | 0.84 | 0.7887999 | 148163 |
| 1745275200 | 0.785 | 0.015 | 1.95 | 0.79 | 0.8 | 0.7289 | 115049 |
| 1744929600 | 0.77 | -0.02 | -2.53 | 0.79 | 0.8 | 0.7315 | 109269 |
| 1744843200 | 0.79 | 0.1301 | 19.72 | 0.635 | 0.79 | 0.635 | 828893 |
| 1744756800 | 0.6599 | 0.1581 | 31.51 | 0.5369 | 0.66 | 0.5369 | 2027188 |
| 1744670400 | 0.5018 | 0.2618 | 109.08 | 0.5013 | 0.53 | 0.371 | 4053783 |
| 1744411200 | 0.24 | -0.0075 | -3.03 | 0.2374 | 0.24 | 0.21 | 15960 |
| 1744324800 | 0.2475 | 0.0066 | 2.74 | 0.2241 | 0.2475 | 0.2 | 65740 |
| 1744238400 | 0.2409 | -0.0351 | -12.72 | 0.2567 | 0.2638 | 0.194 | 881445 |
| 1744152000 | 0.276 | 0.0072 | 2.68 | 0.2575 | 0.29 | 0.242 | 306822 |
| 1744065600 | 0.2688 | -0.0212 | -7.31 | 0.29 | 0.2988 | 0.2421 | 5080 |
| 1743806400 | 0.29 | -0.0355 | -10.91 | 0.28 | 0.32 | 0.23 | 90108 |
| 1743720000 | 0.3255 | 0.0155 | 5.00 | 0.2945 | 0.3255 | 0.2884 | 4338 |
| 1743633600 | 0.31 | 0.01 | 3.33 | 0.31 | 0.31 | 0.295 | 3675 |
| 1743547200 | 0.3 | 0.01 | 3.45 | 0.3145 | 0.3439999 | 0.2801 | 64866 |
| 1743460800 | 0.29 | 0.01 | 3.57 | 0.25 | 0.3025 | 0.25 | 21404 |
| 1743201600 | 0.28 | -0.04 | -12.50 | 0.3368 | 0.3368 | 0.28 | 537729 |
| 1743115200 | 0.32 | -0.0002 | -0.06 | 0.32 | 0.333 | 0.3 | 1500614 |
| 1743028800 | 0.3202 | 0.0001 | 0.03 | 0.35 | 0.35 | 0.32 | 52191 |
| 1742942400 | 0.3201 | 0.0101 | 3.26 | 0.33 | 0.3317 | 0.32 | 27502 |
| 1742856000 | 0.31 | -0.0445 | -12.55 | 0.3207999 | 0.33 | 0.3036 | 148293 |
| 1742596800 | 0.3545 | -0.01525 | -4.12 | 0.3513 | 0.3839 | 0.3126 | 38928 |
| 1742510400 | 0.36975 | 0.02975 | 8.75 | 0.3379 | 0.382 | 0.3 | 171940 |
| 1742424000 | 0.34 | -0.025 | -6.85 | 0.4 | 0.4 | 0.34 | 5557 |
| 1742337600 | 0.365 | 0.0200001 | 5.80 | 0.35 | 0.365 | 0.33 | 62804 |
| 1742251200 | 0.3449999 | 0.0049999 | 1.47 | 0.32 | 0.4064 | 0.32 | 82656 |
| 1741992000 | 0.34 | 0.02 | 6.25 | 0.33 | 0.436 | 0.32 | 260445 |
| 1741905600 | 0.32 | -0.0001 | -0.03 | 0.3499 | 0.3499 | 0.3 | 714065 |
| 1741819200 | 0.3201 | 0.0201 | 6.70 | 0.27 | 0.35 | 0.2575 | 92305 |
| 1741732800 | 0.3 | 0.1205 | 67.13 | 0.15 | 0.35 | 0.15 | 2146165 |
| 1741646400 | 0.1795 | 0.01175 | 7.00 | 0.1617 | 0.1795 | 0.1312 | 34814 |
| 1741390800 | 0.16775 | 0.01775 | 11.83 | 0.1575 | 0.1899 | 0.1575 | 6823 |
| 1741304400 | 0.15 | 0.0599 | 66.48 | 0.15 | 0.2 | 0.14 | 551782 |
| 1741218000 | 0.0901 | 0 | 0.00 | 0.09 | 0.098811 | 0.09 | 87363 |
| 1741131600 | 0.0901 | 0 | 0.00 | 0.0946 | 0.1016 | 0.088 | 120836 |
| 1741045200 | 0.0901 | -0.0299 | -24.92 | 0.1164 | 0.1164 | 0.0881 | 63760 |
| 1740786000 | 0.12 | 0.015 | 14.29 | 0.107 | 0.12 | 0.096 | 21354 |
| 1740699600 | 0.105 | -0.005 | -4.55 | 0.115 | 0.12 | 0.0961 | 30756 |
| 1740613200 | 0.11 | 0.01 | 10.00 | 0.1 | 0.1229 | 0.1 | 58203 |
| 1740526800 | 0.1 | -0.0003 | -0.30 | 0.114 | 0.114 | 0.1 | 21781 |
| 1740440400 | 0.1003 | -0.0197 | -16.42 | 0.11 | 0.1103 | 0.09 | 307367 |
| 1740181200 | 0.12 | 0 | 0.00 | 0.1201 | 0.1237 | 0.1015 | 38201 |
| 1740094800 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 4500 |
| 1740008400 | 0.12 | -0.005 | -4.00 | 0.125 | 0.125 | 0.1055 | 89776 |
| 1739922000 | 0.125 | -0.015 | -10.71 | 0.1449 | 0.1449 | 0.12 | 63500 |
| 1739576400 | 0.14 | 0 | 0.00 | 0.1419999 | 0.1419999 | 0.13 | 80742 |
| 1739490000 | 0.14 | 0 | 0.00 | 0.15 | 0.21 | 0.1275 | 115037 |
| 1739403600 | 0.14 | 0.0073 | 5.50 | 0.18 | 0.18 | 0.13 | 191852 |
| 1739317200 | 0.1327 | 0.0277 | 26.38 | 0.1102 | 0.14 | 0.1099 | 166602 |
| 1739230800 | 0.105 | -0.015 | -12.50 | 0.114001 | 0.114001 | 0.099 | 37500 |
| 1738971600 | 0.12 | 0.010032 | 9.12 | 0.11 | 0.1249 | 0.11 | 137900 |
| 1738885200 | 0.109968 | 0.006268 | 6.04 | 0.11 | 0.1112 | 0.1 | 64300 |
| 1738798800 | 0.1037 | -0.0163 | -13.58 | 0.1164 | 0.1168 | 0.1 | 11829 |
| 1738712400 | 0.12 | 0.0105 | 9.59 | 0.1097 | 0.141201 | 0.1097 | 63146 |
| 1738626000 | 0.1095 | -0.0004 | -0.36 | 0.11 | 0.11 | 0.1095 | 5200 |
| 1738366800 | 0.1099 | 0.01 | 10.01 | 0.0929 | 0.1285 | 0.09 | 35223 |
| 1738280400 | 0.0999 | 0.0099 | 11.00 | 0.09 | 0.0999 | 0.081 | 34332 |
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
