Premium
Accel Entertainment Inc (ACEL)
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 | -0.59 | -4.91666666667 | 12 | 12.99 | 10.71 | 251130 | 11.41683339 | CS |
| 4 | -0.09 | -0.782608695652 | 11.5 | 12.99 | 10.71 | 321323 | 11.82316221 | CS |
| 12 | -0.28 | -2.39520958084 | 11.69 | 12.99 | 10.71 | 214386 | 11.63258372 | CS |
| 26 | 1.67 | 17.1457905544 | 9.74 | 12.99 | 9.74 | 215313 | 11.32889298 | CS |
| 52 | 1.34 | 13.3068520357 | 10.07 | 12.99 | 9.37 | 245579 | 10.92521723 | CS |
| 156 | -1.06 | -8.50040096231 | 12.47 | 14.04 | 7.26 | 253734 | 10.54795594 | CS |
| 260 | -1.12 | -8.93854748603 | 12.53 | 15.11 | 5.22 | 271362 | 10.69321774 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734565200 | 10.82 | -0.53 | -4.67 | 11.36 | 11.48 | 10.71 | 281860 |
| 1734478800 | 11.35 | -0.06 | -0.53 | 11.35 | 11.464 | 11.31 | 229009 |
| 1734392400 | 11.41 | -0.36 | -3.06 | 11.735 | 11.735 | 11.3748 | 230784 |
| 1734133200 | 11.77 | -0.05 | -0.42 | 11.8 | 11.84 | 11.68 | 185891 |
| 1734046800 | 11.82 | -0.18 | -1.50 | 12.05 | 12.06 | 11.81 | 301715 |
| 1733960400 | 12 | 0.05 | 0.42 | 11.96 | 12.1 | 11.7914 | 319729 |
| 1733874000 | 11.95 | 0.04 | 0.34 | 11.9 | 12.07 | 11.79 | 260417 |
| 1733787600 | 11.91 | -0.44 | -3.56 | 12.5 | 12.52 | 11.86 | 413297 |
| 1733528400 | 12.35 | 0.3 | 2.49 | 12.1 | 12.9599 | 12.03 | 935602 |
| 1733442000 | 12.05 | -0.04 | -0.33 | 12.02 | 12.2 | 11.94 | 258993 |
| 1733355600 | 12.09 | 0.35 | 2.98 | 11.68 | 12.14 | 11.63 | 399017 |
| 1733269200 | 11.74 | -0.01 | -0.09 | 11.8 | 11.84 | 11.62 | 454217 |
| 1733182800 | 11.75 | 0.19 | 1.64 | 11.565 | 11.845 | 11.52 | 377696 |
| 1732917840 | 11.56 | -0.04 | -0.34 | 11.68 | 11.73 | 11.55 | 105855 |
| 1732750800 | 11.6 | -0.18 | -1.53 | 11.78 | 11.83 | 11.48 | 293250 |
| 1732664400 | 11.78 | 0.07 | 0.60 | 11.705 | 11.87 | 11.63 | 380653 |
| 1732578000 | 11.71 | 0.07 | 0.60 | 11.78 | 11.9 | 11.67 | 372939 |
| 1732318800 | 11.64 | 0.13 | 1.13 | 11.58 | 11.745 | 11.53 | 121413 |
| 1732232400 | 11.51 | 0.11 | 0.96 | 11.475 | 11.54 | 11.39 | 113755 |
| 1732146000 | 11.4 | -0.02 | -0.18 | 11.42 | 11.42 | 11.325 | 108525 |
| 1732059600 | 11.42 | -0.04 | -0.35 | 11.36 | 11.46 | 11.275 | 120008 |
| 1731973200 | 11.46 | -0.09 | -0.78 | 11.6 | 11.625 | 11.385 | 167772 |
| 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 |
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
