Premium
Ares Acquisition Corporation II (AACT)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0901713255185 | 11.09 | 11.12 | 11.04 | 190596 | 11.0601398 | CS |
| 4 | 0.08 | 0.727272727273 | 11 | 11.12 | 11 | 143983 | 11.04865404 | CS |
| 12 | 0.145 | 1.3260173754 | 10.935 | 11.12 | 10.92 | 110737 | 11.01385266 | CS |
| 26 | 0.29 | 2.68767377201 | 10.79 | 11.12 | 10.76 | 132013 | 10.91263546 | CS |
| 52 | 0.6 | 5.72519083969 | 10.48 | 11.45 | 10.48 | 183468 | 10.75511188 | CS |
| 156 | 0.98 | 9.70297029703 | 10.1 | 11.45 | 10.095 | 171046 | 10.58633628 | CS |
| 260 | 0.98 | 9.70297029703 | 10.1 | 11.45 | 10.095 | 171046 | 10.58633628 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131600 | 11.08 | 0.01 | 0.09 | 11.08 | 11.11 | 11.07 | 67478 |
| 1741045200 | 11.07 | 0 | 0.00 | 11.12 | 11.12 | 11.061 | 17816 |
| 1740786000 | 11.07 | 0.01 | 0.09 | 11.09 | 11.09 | 11.0699 | 2501 |
| 1740699600 | 11.06 | 0.02 | 0.18 | 11.09 | 11.09 | 11.06 | 926759 |
| 1740613200 | 11.04 | -0.03 | -0.27 | 11.05 | 11.07 | 11.04 | 4300 |
| 1740526800 | 11.07 | 0.01 | 0.09 | 11.09 | 11.09 | 11.06 | 1606 |
| 1740440400 | 11.06 | 0 | 0.00 | 11.07 | 11.07 | 11.05 | 16654 |
| 1740181200 | 11.06 | 0 | 0.00 | 11.06 | 11.06 | 11.05 | 3570 |
| 1740094800 | 11.06 | 0.01 | 0.09 | 11.06 | 11.06 | 11.04 | 28855 |
| 1740008400 | 11.05 | 0 | 0.00 | 11.06 | 11.06 | 11.05 | 551743 |
| 1739922000 | 11.05 | 0.01 | 0.05 | 11.06 | 11.06 | 11.04 | 5085 |
| 1739576400 | 11.045 | -0.01 | -0.05 | 11.06 | 11.06 | 11.0404 | 10273 |
| 1739490000 | 11.05 | 0.02 | 0.18 | 11.04 | 11.06 | 11.04 | 627277 |
| 1739403600 | 11.03 | 0 | 0.00 | 11.05 | 11.07 | 11.03 | 65952 |
| 1739317200 | 11.03 | -0.01 | -0.09 | 11.04 | 11.05 | 11.03 | 11910 |
| 1739230800 | 11.04 | 0.01 | 0.09 | 11.04 | 11.04 | 11.03 | 5706 |
| 1738971600 | 11.03 | 0.01 | 0.09 | 11.03 | 11.03 | 11.0199 | 150015 |
| 1738885200 | 11.02 | 0 | 0.00 | 11.02 | 11.02 | 11.01 | 32264 |
| 1738798800 | 11.02 | 0 | 0.00 | 11.03 | 11.03 | 11.02 | 269911 |
| 1738712400 | 11.02 | 0.01 | 0.09 | 11 | 11.03 | 11 | 3524 |
| 1738626000 | 11.01 | 0 | 0.00 | 11.01 | 11.015 | 11.01 | 569787 |
| 1738366800 | 11.01 | 0 | 0.00 | 11.02 | 11.02 | 11.01 | 14908 |
| 1738280400 | 11.01 | 0 | 0.00 | 11.01 | 11.0506 | 11.01 | 30898 |
| 1738194000 | 11.01 | 0.01 | 0.09 | 11.05 | 11.05 | 11 | 617818 |
| 1738107600 | 11 | -0.01 | -0.09 | 11.05 | 11.05 | 11 | 11514 |
| 1738021200 | 11.01 | 0.01 | 0.09 | 11.03 | 11.03 | 11 | 11671 |
| 1737762000 | 11 | -0.01 | -0.09 | 11.03 | 11.04 | 11 | 22095 |
| 1737675600 | 11.01 | 0 | 0.00 | 11.01 | 11.01 | 11.01 | 0 |
| 1737589200 | 11.01 | 0.01 | 0.09 | 10.99 | 11.01 | 10.99 | 71140 |
| 1737502800 | 11 | 0.01 | 0.09 | 11.02 | 11.02 | 10.98 | 50080 |
| 1737157200 | 10.99 | 0.01 | 0.09 | 11.02 | 11.02 | 10.98 | 105077 |
| 1737070800 | 10.98 | -0.02 | -0.18 | 11.01 | 11.01 | 10.98 | 295800 |
| 1736984400 | 11 | 0.02 | 0.18 | 11 | 11 | 10.98 | 1126 |
| 1736898000 | 10.98 | 0 | 0.00 | 10.98 | 10.99 | 10.98 | 20678 |
| 1736811600 | 10.98 | 0 | 0.00 | 10.98 | 10.98 | 10.98 | 4076 |
| 1736552400 | 10.98 | 0 | 0.00 | 10.98 | 11 | 10.98 | 14192 |
| 1736379600 | 10.98 | 0 | 0.00 | 11 | 11 | 10.98 | 246147 |
| 1736293200 | 10.98 | 0.01 | 0.09 | 11 | 11 | 10.98 | 9506 |
| 1736206800 | 10.97 | 0.01 | 0.05 | 10.96 | 10.98 | 10.96 | 146048 |
| 1735947600 | 10.965 | -0.01 | -0.05 | 10.96 | 10.9774 | 10.96 | 9367 |
| 1735861200 | 10.97 | -0.01 | -0.09 | 10.98 | 10.98 | 10.95 | 82107 |
| 1735688400 | 10.98 | 0.03 | 0.27 | 10.97 | 10.98 | 10.96 | 12848 |
| 1735602000 | 10.95 | -0.01 | -0.09 | 10.98 | 10.98 | 10.95 | 162 |
| 1735342800 | 10.96 | 0 | 0.00 | 10.95 | 10.96 | 10.95 | 9844 |
| 1735256400 | 10.96 | 0 | 0.00 | 10.96 | 10.96 | 10.96 | 35 |
| 1735077840 | 10.96 | -0.01 | -0.09 | 11 | 11 | 10.96 | 4269 |
| 1734997200 | 10.97 | 0.02 | 0.18 | 10.92 | 10.99 | 10.92 | 248395 |
| 1734738000 | 10.95 | 0 | 0.00 | 10.94 | 10.955 | 10.94 | 230378 |
| 1734651600 | 10.95 | 0 | 0.00 | 10.95 | 10.96 | 10.94 | 39813 |
| 1734565200 | 10.95 | 0.01 | 0.09 | 10.98 | 10.98 | 10.94 | 28649 |
| 1734478800 | 10.94 | 0.01 | 0.09 | 10.92 | 10.95 | 10.92 | 241234 |
| 1734392400 | 10.93 | -0.01 | -0.09 | 10.93 | 10.95 | 10.93 | 11849 |
| 1734133200 | 10.94 | -0.01 | -0.09 | 10.96 | 10.96 | 10.93 | 36634 |
| 1734046800 | 10.95 | 0.01 | 0.09 | 10.93 | 10.95 | 10.93 | 17423 |
| 1733960400 | 10.94 | 0 | 0.00 | 10.97 | 10.97 | 10.93 | 32374 |
| 1733874000 | 10.94 | 0.01 | 0.09 | 10.95 | 10.95 | 10.93 | 595 |
| 1733787600 | 10.93 | 0 | 0.05 | 10.95 | 10.95 | 10.92 | 4594 |
| 1733528400 | 10.925 | -0.01 | -0.05 | 10.94 | 10.94 | 10.92 | 34649 |
| 1733442000 | 10.93 | 0 | 0.00 | 10.93 | 10.95 | 10.92 | 3075 |
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
