Premium
Accel Entertainment Inc (ACEL)
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 | 0.01 | 0.0866551126517 | 11.54 | 12.255 | 11.44 | 205590 | 11.96720337 | CS |
| 4 | 0.06 | 0.522193211488 | 11.49 | 12.255 | 10.885 | 204308 | 11.43501946 | CS |
| 12 | 0.27 | 2.39361702128 | 11.28 | 12.3 | 10.885 | 196214 | 11.52675598 | CS |
| 26 | 1.62 | 16.3141993958 | 9.93 | 12.61 | 9.37 | 217445 | 10.85957848 | CS |
| 52 | 0.55 | 5 | 11 | 12.61 | 9.37 | 255006 | 10.72709061 | CS |
| 156 | -1.27 | -9.90639625585 | 12.82 | 14.04 | 7.26 | 252778 | 10.57591691 | CS |
| 260 | 0.6 | 5.47945205479 | 10.95 | 15.11 | 5.22 | 272260 | 10.68996519 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 11.55 | -0.22 | -1.87 | 11.8 | 11.8 | 11.48 | 177887 |
| 1731627600 | 11.77 | -0.29 | -2.40 | 12.08 | 12.12 | 11.72 | 139082 |
| 1731541200 | 12.06 | -0.01 | -0.08 | 12.17 | 12.2 | 12.02 | 165436 |
| 1731454800 | 12.07 | -0.07 | -0.58 | 12.12 | 12.21 | 11.99 | 170753 |
| 1731368400 | 12.14 | 0.29 | 2.45 | 11.98 | 12.255 | 11.88 | 203344 |
| 1731109200 | 11.85 | 0.35 | 3.04 | 11.47 | 11.94 | 11.44 | 345898 |
| 1731022800 | 11.5 | -0.02 | -0.17 | 11.54 | 11.7 | 11.405 | 367537 |
| 1730936400 | 11.52 | 0.44 | 3.97 | 11.35 | 11.59 | 11.28 | 566005 |
| 1730850000 | 11.08 | 0.05 | 0.45 | 11.035 | 11.22 | 10.95 | 395906 |
| 1730763600 | 11.03 | 0.01 | 0.09 | 10.96 | 11.18 | 10.96 | 202063 |
| 1730500800 | 11.02 | -0.02 | -0.18 | 11.08 | 11.09 | 10.885 | 165224 |
| 1730414400 | 11.04 | -0.31 | -2.73 | 11.36 | 11.57 | 11.03 | 211723 |
| 1730328000 | 11.35 | -0.12 | -1.05 | 11.47 | 11.54 | 11.34 | 116003 |
| 1730241600 | 11.47 | 0.11 | 0.97 | 11.34 | 11.5 | 11.285 | 104376 |
| 1730155200 | 11.36 | 0.16 | 1.43 | 11.3 | 11.43 | 11.3 | 129959 |
| 1729896000 | 11.2 | 0.06 | 0.54 | 11.24 | 11.34 | 11.145 | 137768 |
| 1729809600 | 11.14 | -0.04 | -0.36 | 11.23 | 11.24 | 11.12 | 113744 |
| 1729723200 | 11.18 | 0.15 | 1.36 | 10.93 | 11.21 | 10.93 | 148111 |
| 1729636800 | 11.03 | -0.03 | -0.27 | 11.05 | 11.05 | 10.91 | 119720 |
| 1729550400 | 11.06 | -0.26 | -2.30 | 11.36 | 11.37 | 11.05 | 156340 |
| 1729291200 | 11.32 | -0.15 | -1.31 | 11.49 | 11.5 | 11.3 | 127051 |
| 1729204800 | 11.47 | -0.1 | -0.86 | 11.56 | 11.585 | 11.44 | 136337 |
| 1729118400 | 11.57 | -0.02 | -0.17 | 11.58 | 11.69 | 11.52 | 124610 |
| 1729032000 | 11.59 | 0.05 | 0.43 | 11.57 | 11.69 | 11.5 | 163017 |
| 1728945600 | 11.54 | 0.08 | 0.70 | 11.41 | 11.545 | 11.37 | 98010 |
| 1728686400 | 11.46 | 0.13 | 1.15 | 11.3 | 11.5 | 11.3 | 84391 |
| 1728600000 | 11.33 | -0.08 | -0.70 | 11.21 | 11.36 | 11.17 | 135947 |
| 1728513600 | 11.41 | -0.05 | -0.44 | 11.48 | 11.61 | 11.39 | 118517 |
| 1728427200 | 11.46 | 0.05 | 0.44 | 11.42 | 11.56 | 11.41 | 107250 |
| 1728340800 | 11.41 | -0.1 | -0.87 | 11.47 | 11.49 | 11.37 | 84270 |
| 1728081600 | 11.51 | 0.13 | 1.14 | 11.52 | 11.57 | 11.48 | 78429 |
| 1727995200 | 11.38 | -0.04 | -0.35 | 11.4 | 11.45 | 11.3 | 84427 |
| 1727908800 | 11.42 | -0.1 | -0.87 | 11.51 | 11.544 | 11.36 | 109932 |
| 1727822400 | 11.52 | -0.1 | -0.86 | 11.59 | 11.62 | 11.42 | 141400 |
| 1727735520 | 11.62 | 0.05 | 0.43 | 11.57 | 11.66 | 11.46 | 153666 |
| 1727476800 | 11.57 | 0.04 | 0.35 | 11.63 | 11.68 | 11.5 | 105858 |
| 1727390400 | 11.53 | -0.03 | -0.26 | 11.69 | 11.71 | 11.505 | 123917 |
| 1727304000 | 11.56 | -0.06 | -0.52 | 11.65 | 11.69 | 11.51 | 192251 |
| 1727217600 | 11.62 | -0.2 | -1.69 | 11.89 | 11.89 | 11.61 | 107497 |
| 1727131200 | 11.82 | -0.11 | -0.92 | 11.94 | 11.97 | 11.76 | 124747 |
| 1726872000 | 11.93 | -0.16 | -1.32 | 12.16 | 12.16 | 11.9 | 590844 |
| 1726785600 | 12.09 | 0.13 | 1.09 | 12.23 | 12.25 | 11.96 | 164469 |
| 1726699200 | 11.96 | -0.02 | -0.17 | 11.89 | 12.17 | 11.81 | 215771 |
| 1726612800 | 11.98 | 0.24 | 2.04 | 11.88 | 12.07 | 11.88 | 173937 |
| 1726526400 | 11.74 | 0.09 | 0.77 | 11.64 | 11.77 | 11.6 | 175452 |
| 1726267200 | 11.65 | 0.23 | 2.01 | 11.5 | 11.72 | 11.5 | 204620 |
| 1726180800 | 11.42 | 0.16 | 1.42 | 11.345 | 11.495 | 11.3 | 189672 |
| 1726094400 | 11.26 | -0.04 | -0.35 | 11.22 | 11.3 | 11.09 | 122313 |
| 1726008000 | 11.3 | 0.11 | 0.98 | 11.15 | 11.315 | 11.09 | 168088 |
| 1725921600 | 11.19 | 0.01 | 0.09 | 11.21 | 11.335 | 11.12 | 189625 |
| 1725662400 | 11.18 | -0.33 | -2.87 | 11.49 | 11.5 | 11.07 | 207368 |
| 1725576000 | 11.51 | 0.02 | 0.17 | 11.465 | 11.67 | 11.465 | 169692 |
| 1725489600 | 11.49 | 0.13 | 1.14 | 11.32 | 11.63 | 11.32 | 887287 |
| 1725403200 | 11.36 | -0.3 | -2.57 | 11.57 | 11.665 | 11.35 | 245560 |
| 1725057600 | 11.66 | -0.04 | -0.34 | 11.73 | 11.745 | 11.605 | 456143 |
| 1724971200 | 11.7 | 0.08 | 0.69 | 11.67 | 11.77 | 11.6 | 204682 |
| 1724884800 | 11.62 | 0.08 | 0.69 | 11.75 | 11.92 | 11.54 | 397362 |
| 1724798400 | 11.54 | 0.08 | 0.70 | 11.46 | 11.67 | 11.43 | 115927 |
| 1724712000 | 11.46 | 0 | 0.00 | 11.54 | 11.56 | 11.36 | 139410 |
| 1724452800 | 11.46 | 0.29 | 2.60 | 11.28 | 11.58 | 11.21 | 152767 |
| 1724366400 | 11.17 | -0.1 | -0.89 | 11.27 | 11.285 | 11.12 | 89047 |
| 1724280000 | 11.27 | 0.12 | 1.08 | 11.24 | 11.33 | 11.16 | 108527 |
| 1724193600 | 11.15 | -0.12 | -1.06 | 11.22 | 11.28 | 11.14 | 141805 |
| 1724107200 | 11.27 | 0.16 | 1.44 | 11.11 | 11.27 | 11.0891 | 92290 |
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
