Premium
Accel Entertainment Inc (ACEL)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 3.27552986513 | 10.38 | 11.18 | 10.36 | 169110 | 10.62655487 | CS |
| 4 | 0.22 | 2.09523809524 | 10.5 | 11.18 | 10.08 | 176782 | 10.54526945 | CS |
| 12 | -0.62 | -5.46737213404 | 11.34 | 12.9599 | 10.08 | 244784 | 11.38762341 | CS |
| 26 | 0.5 | 4.89236790607 | 10.22 | 12.9599 | 10.08 | 215096 | 11.38292481 | CS |
| 52 | 0.56 | 5.51181102362 | 10.16 | 12.9599 | 9.37 | 240524 | 10.97176782 | CS |
| 156 | -1.16 | -9.76430976431 | 11.88 | 14.04 | 7.26 | 251883 | 10.4835363 | CS |
| 260 | -1.31 | -10.889443059 | 12.03 | 15.11 | 5.22 | 271879 | 10.6757717 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 10.72 | 0.09 | 0.85 | 10.73 | 10.81 | 10.62 | 163065 |
| 1737070800 | 10.63 | -0.01 | -0.09 | 10.61 | 10.665 | 10.535 | 127410 |
| 1736984400 | 10.64 | 0.11 | 1.04 | 10.8 | 10.81 | 10.52 | 196273 |
| 1736898000 | 10.53 | 0.17 | 1.64 | 10.38 | 10.545 | 10.36 | 189690 |
| 1736811600 | 10.36 | 0.1 | 0.97 | 10.12 | 10.39 | 10.12 | 415641 |
| 1736552400 | 10.26 | -0.25 | -2.38 | 10.3 | 10.38 | 10.08 | 190453 |
| 1736379600 | 10.51 | 0.09 | 0.86 | 10.44 | 10.52 | 10.37 | 149994 |
| 1736293200 | 10.42 | -0.01 | -0.10 | 10.51 | 10.6 | 10.38 | 195282 |
| 1736206800 | 10.43 | -0.19 | -1.79 | 10.655 | 10.68 | 10.42 | 160935 |
| 1735947600 | 10.62 | 0.05 | 0.47 | 10.5486 | 10.63 | 10.48 | 109832 |
| 1735861200 | 10.57 | -0.11 | -1.03 | 10.85 | 10.91 | 10.56 | 223022 |
| 1735688400 | 10.68 | 0.11 | 1.04 | 10.6 | 10.759 | 10.6 | 141742 |
| 1735602000 | 10.57 | -0.07 | -0.66 | 10.55 | 10.7 | 10.48 | 123764 |
| 1735342800 | 10.64 | -0.24 | -2.21 | 10.815 | 10.85 | 10.56 | 166909 |
| 1735256400 | 10.88 | 0.17 | 1.59 | 10.63 | 10.9093 | 10.58 | 163203 |
| 1735077840 | 10.71 | 0.2 | 1.90 | 10.5 | 10.73 | 10.43 | 111297 |
| 1734997200 | 10.51 | -0.04 | -0.38 | 10.49 | 10.54 | 10.39 | 229610 |
| 1734738000 | 10.55 | -0.18 | -1.68 | 10.635 | 10.84 | 10.47 | 368573 |
| 1734651600 | 10.73 | -0.09 | -0.83 | 11 | 11.0175 | 10.69 | 272785 |
| 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 |
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
