Premium
Accel Entertainment Inc (ACEL)
NYSE
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 | -1.05 | -7.8183172003 | 13.43 | 13.47 | 12.38 | 253278 | 12.77448986 | CS |
| 4 | 0.32 | 2.65339966833 | 12.06 | 14 | 12.06 | 366973 | 13.0192783 | CS |
| 12 | 0.85 | 7.37207285343 | 11.53 | 14 | 11.16 | 319984 | 12.28913558 | CS |
| 26 | 0.98 | 8.59649122807 | 11.4 | 14 | 10.655 | 363589 | 11.75403739 | CS |
| 52 | 0.27 | 2.22956234517 | 12.11 | 14 | 9.55 | 361629 | 11.40488846 | CS |
| 156 | 2.1 | 20.4280155642 | 10.28 | 14 | 9.015 | 312388 | 11.08648449 | CS |
| 260 | 0.43 | 3.59832635983 | 11.95 | 14.095 | 7.26 | 279129 | 10.922221 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 12.77 | 0 | 0.00 | 12.82 | 12.88 | 12.72 | 201419 |
| 1782945600 | 12.77 | 0.16 | 1.27 | 12.5 | 12.83 | 12.5 | 256129 |
| 1782859200 | 12.61 | -0.34 | -2.63 | 12.79 | 12.86 | 12.57 | 280744 |
| 1782772800 | 12.95 | -0.35 | -2.63 | 13.43 | 13.47 | 12.95 | 274821 |
| 1782513600 | 13.3 | 0.16 | 1.22 | 13.12 | 13.47 | 13.12 | 1409888 |
| 1782427200 | 13.14 | 0.08 | 0.61 | 13.14 | 13.315 | 13.05 | 261416 |
| 1782340800 | 13.06 | 0.05 | 0.38 | 12.94 | 13.32 | 12.94 | 297672 |
| 1782254400 | 13.01 | 0.22 | 1.72 | 12.86 | 13.025 | 12.78 | 211489 |
| 1782168000 | 12.79 | -0.17 | -1.31 | 12.93 | 13.07 | 12.79 | 307940 |
| 1781822400 | 12.96 | 0.21 | 1.65 | 12.79 | 13.095 | 12.79 | 409616 |
| 1781736000 | 12.75 | -0.33 | -2.52 | 13.07 | 13.15 | 12.67 | 282132 |
| 1781649600 | 13.08 | -0.05 | -0.38 | 13.26 | 13.44 | 13.055 | 266643 |
| 1781563200 | 13.13 | -0.07 | -0.53 | 12.81 | 13.13 | 12.81 | 510035 |
| 1781304000 | 13.2 | -0.21 | -1.57 | 13.5 | 14 | 13.19 | 383185 |
| 1781217600 | 13.41 | 0.25 | 1.90 | 13.21 | 13.43 | 13.1808 | 339383 |
| 1781131200 | 13.16 | 0.52 | 4.11 | 12.7 | 13.25 | 12.66 | 330194 |
| 1781044800 | 12.64 | 0.56 | 4.64 | 12.25 | 12.65 | 12.25 | 371053 |
| 1780958400 | 12.08 | 0.02 | 0.17 | 12.06 | 12.205 | 12.06 | 211757 |
| 1780699200 | 12.06 | -0.01 | -0.08 | 12.1 | 12.21 | 11.985 | 163842 |
| 1780612800 | 12.07 | 0.33 | 2.81 | 11.98 | 12.11 | 11.94 | 274152 |
| 1780526400 | 11.74 | -0.26 | -2.17 | 11.9 | 11.94 | 11.69 | 222859 |
| 1780440000 | 12 | -0.18 | -1.48 | 12.18 | 12.18 | 11.91 | 264605 |
| 1780353600 | 12.18 | 0.29 | 2.44 | 11.85 | 12.19 | 11.85 | 298977 |
| 1780094400 | 11.89 | -0.15 | -1.25 | 12.03 | 12.07 | 11.88 | 293237 |
| 1780008000 | 12.04 | 0.07 | 0.58 | 11.92 | 12.1364 | 11.92 | 218867 |
| 1779921600 | 11.97 | 0.18 | 1.53 | 11.85 | 12.05 | 11.7 | 313217 |
| 1779835200 | 11.79 | 0.14 | 1.20 | 11.66 | 11.855 | 11.66 | 236659 |
| 1779489600 | 11.65 | -0.04 | -0.34 | 11.71 | 11.81 | 11.625 | 207587 |
| 1779403200 | 11.69 | 0.02 | 0.17 | 11.55 | 11.755 | 11.36 | 255917 |
| 1779316800 | 11.67 | -0.07 | -0.60 | 11.62 | 11.79 | 11.4 | 289520 |
| 1779230400 | 11.74 | -0.06 | -0.51 | 11.75 | 11.875 | 11.665 | 318495 |
| 1779144000 | 11.8 | 0.19 | 1.64 | 11.69 | 11.845 | 11.69 | 267668 |
| 1778884800 | 11.61 | -0.1 | -0.85 | 11.68 | 11.75 | 11.52 | 239295 |
| 1778798400 | 11.71 | 0.19 | 1.65 | 11.67 | 11.77 | 11.56 | 279374 |
| 1778712000 | 11.52 | 0.05 | 0.44 | 11.45 | 11.53 | 11.3 | 333242 |
| 1778625600 | 11.47 | -0.08 | -0.69 | 11.81 | 11.81 | 11.43 | 351464 |
| 1778539200 | 11.55 | -0.08 | -0.69 | 11.21 | 11.72 | 11.21 | 352167 |
| 1778280000 | 11.63 | 0.27 | 2.38 | 11.39 | 11.665 | 11.28 | 342162 |
| 1778193600 | 11.36 | -0.01 | -0.09 | 11.46 | 11.665 | 11.27 | 512719 |
| 1778107200 | 11.37 | -1.1 | -8.82 | 11.84 | 12.16 | 11.16 | 860994 |
| 1778020800 | 12.47 | 0.26 | 2.13 | 12.18 | 12.515 | 12.135 | 253003 |
| 1777934400 | 12.21 | -0.22 | -1.77 | 12.33 | 12.42 | 12.02 | 231909 |
| 1777675200 | 12.43 | -0.06 | -0.48 | 12.52 | 12.565 | 12.26 | 291375 |
| 1777588800 | 12.49 | 0 | 0.00 | 12.38 | 12.49 | 12.145 | 323666 |
| 1777502400 | 12.49 | 0.3 | 2.46 | 12.19 | 12.53 | 12.11 | 667390 |
| 1777416000 | 12.19 | -0.16 | -1.30 | 12.36 | 12.38 | 12.18 | 230976 |
| 1777329600 | 12.35 | 0.04 | 0.32 | 12.25 | 12.5 | 12.25 | 200340 |
| 1777070400 | 12.31 | 0.07 | 0.57 | 12.16 | 12.32 | 12.095 | 291248 |
| 1776984000 | 12.24 | 0.3 | 2.51 | 11.94 | 12.245 | 11.94 | 280611 |
| 1776897600 | 11.94 | 0.12 | 1.02 | 11.92 | 12.03 | 11.87 | 233861 |
| 1776811200 | 11.82 | 0.01 | 0.08 | 11.87 | 11.99 | 11.79 | 212538 |
| 1776724800 | 11.81 | -0.19 | -1.58 | 11.96 | 12.02 | 11.81 | 200726 |
| 1776465600 | 12 | 0.26 | 2.21 | 11.92 | 12.12 | 11.9 | 196843 |
| 1776379200 | 11.74 | -0.05 | -0.42 | 11.73 | 11.78 | 11.65 | 305545 |
| 1776292800 | 11.79 | 0.07 | 0.60 | 11.67 | 11.89 | 11.63 | 272799 |
| 1776206400 | 11.72 | 0.05 | 0.43 | 11.68 | 11.86 | 11.68 | 297396 |
| 1776120000 | 11.67 | 0.06 | 0.52 | 11.53 | 11.69 | 11.43 | 246138 |
| 1775860800 | 11.61 | -0.11 | -0.94 | 11.61 | 11.84 | 11.51 | 248028 |
| 1775774400 | 11.72 | 0.07 | 0.60 | 11.55 | 11.74 | 11.51 | 289246 |
| 1775688000 | 11.65 | 0.35 | 3.10 | 11.72 | 11.74 | 11.54 | 593569 |
| 1775601600 | 11.3 | 0.16 | 1.44 | 11.13 | 11.39 | 11.105 | 375168 |
| 1775515200 | 11.14 | 0.1 | 0.91 | 10.97 | 11.19 | 10.93 | 320891 |
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.
