Premium
Albertsons Companies Inc (ACI)
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 | 0.34 | 1.72501268392 | 19.71 | 20.19 | 19.595 | 4642614 | 19.9196554 | CS |
| 4 | 0.44 | 2.24375318715 | 19.61 | 20.92 | 19.415 | 6196781 | 20.00145152 | CS |
| 12 | 0.76 | 3.93986521514 | 19.29 | 20.92 | 17 | 5485225 | 19.45856073 | CS |
| 26 | 0.34 | 1.72501268392 | 19.71 | 21.01 | 17 | 4253590 | 19.25769642 | CS |
| 52 | -1.57 | -7.2617946346 | 21.62 | 21.75 | 17 | 3549899 | 19.7905908 | CS |
| 156 | -6.85 | -25.4646840149 | 26.9 | 37.99 | 17 | 3499238 | 22.56639675 | CS |
| 260 | 19.75 | 6583.33333333 | 0.3 | 37.99 | 0.3 | 2795968 | 21.89153523 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 20.05 | 0 | 0.00 | 20.04 | 20.255 | 20.01 | 3447064 |
| 1738280400 | 20.05 | 0.03 | 0.15 | 20 | 20.17 | 19.94 | 4589265 |
| 1738194000 | 20.02 | 0.18 | 0.91 | 19.83 | 20.055 | 19.8 | 2976775 |
| 1738107600 | 19.84 | 0.04 | 0.20 | 19.71 | 19.94 | 19.62 | 3506834 |
| 1738021200 | 19.8 | -0.11 | -0.55 | 20.06 | 20.19 | 19.735 | 4546433 |
| 1737762000 | 19.91 | 0.29 | 1.48 | 19.71 | 19.92 | 19.595 | 7595368 |
| 1737675600 | 19.62 | 0 | 0.00 | 19.62 | 19.62 | 19.62 | 0 |
| 1737589200 | 19.62 | -0.08 | -0.41 | 19.65 | 19.715 | 19.505 | 3372629 |
| 1737502800 | 19.7 | 0.06 | 0.31 | 20.105 | 20.11 | 19.45 | 4572714 |
| 1737157200 | 19.64 | -0.56 | -2.77 | 20.17 | 20.3 | 19.6 | 7506310 |
| 1737070800 | 20.2 | -0.22 | -1.08 | 20.36 | 20.475 | 20.14 | 5637365 |
| 1736984400 | 20.42 | -0.31 | -1.50 | 20.71 | 20.74 | 20.05 | 7106516 |
| 1736898000 | 20.73 | 0.07 | 0.34 | 20.66 | 20.92 | 20.45 | 6550581 |
| 1736811600 | 20.66 | 0.71 | 3.56 | 20.1 | 20.69 | 19.98 | 9318361 |
| 1736552400 | 19.95 | 0.07 | 0.35 | 19.82 | 20.03 | 19.775 | 7102078 |
| 1736379600 | 19.88 | 0.16 | 0.81 | 19.8 | 20.005 | 19.58 | 9763850 |
| 1736293200 | 19.72 | 0.12 | 0.61 | 19.695 | 19.74 | 19.415 | 9470410 |
| 1736206800 | 19.6 | -0.2 | -1.01 | 19.82 | 19.86 | 19.46 | 5697510 |
| 1735947600 | 19.8 | 0.14 | 0.71 | 19.67 | 19.855 | 19.57 | 5661649 |
| 1735861200 | 19.66 | 0.02 | 0.10 | 19.64 | 19.86 | 19.5 | 5337086 |
| 1735688400 | 19.64 | 0.02 | 0.10 | 19.58 | 19.83 | 19.55 | 3859429 |
| 1735602000 | 19.62 | -0.3 | -1.51 | 19.9291 | 19.95 | 19.42 | 5268902 |
| 1735342800 | 19.92 | 0.09 | 0.45 | 19.77 | 19.92 | 19.651 | 4362550 |
| 1735256400 | 19.83 | 0.2 | 1.02 | 19.57 | 19.83 | 19.41 | 3850103 |
| 1735077840 | 19.63 | 0 | 0.00 | 19.64 | 19.64 | 19.415 | 1722329 |
| 1734997200 | 19.63 | 0.11 | 0.56 | 19.46 | 19.63 | 19.14 | 3442191 |
| 1734738000 | 19.52 | 0.11 | 0.57 | 19.34 | 19.6 | 19.255 | 9813698 |
| 1734651600 | 19.41 | 0.46 | 2.43 | 18.81 | 19.495 | 18.8 | 8103472 |
| 1734565200 | 18.95 | -0.37 | -1.92 | 19.165 | 19.24 | 18.93 | 6954665 |
| 1734478800 | 19.32 | -0.53 | -2.67 | 19.78 | 20 | 18.95 | 8060377 |
| 1734392400 | 19.85 | 0.35 | 1.79 | 19.25 | 19.88 | 19.14 | 8356258 |
| 1734133200 | 19.5 | 0.38 | 1.99 | 19.18 | 19.56 | 18.885 | 10402032 |
| 1734046800 | 19.12 | 0.89 | 4.88 | 18.28 | 19.235 | 18.12 | 18047493 |
| 1733960400 | 18.23 | -0.28 | -1.51 | 19.21 | 19.25 | 18.21 | 27104289 |
| 1733874000 | 18.51 | -0.43 | -2.27 | 18.9789 | 19.36 | 17 | 15799555 |
| 1733787600 | 18.94 | -0.2 | -1.04 | 19.16 | 19.16 | 18.88 | 1845624 |
| 1733528400 | 19.14 | 0 | 0.00 | 19.19 | 19.32 | 19.05 | 1727123 |
| 1733442000 | 19.14 | -0.17 | -0.88 | 19.195 | 19.35 | 19.01 | 1766078 |
| 1733355600 | 19.31 | -0.03 | -0.16 | 19.33 | 19.535 | 19.31 | 1662394 |
| 1733269200 | 19.34 | -0.11 | -0.57 | 19.52 | 19.55 | 19.22 | 2362342 |
| 1733182800 | 19.45 | -0.4 | -2.02 | 19.675 | 19.79 | 19.43 | 2658971 |
| 1732917840 | 19.85 | 0.23 | 1.17 | 19.6 | 19.865 | 19.57 | 1785121 |
| 1732750800 | 19.62 | 0.08 | 0.41 | 19.68 | 19.7 | 19.495 | 2147410 |
| 1732664400 | 19.54 | 0.16 | 0.83 | 19.325 | 19.68 | 19.28 | 3112761 |
| 1732578000 | 19.38 | 0.01 | 0.05 | 19.3 | 19.63 | 19.3 | 2802216 |
| 1732318800 | 19.37 | 0.31 | 1.63 | 19.2 | 19.46 | 19.165 | 1344564 |
| 1732232400 | 19.06 | -0.06 | -0.31 | 19.0809 | 19.165 | 18.96 | 1673005 |
| 1732146000 | 19.12 | -0.15 | -0.78 | 19.15 | 19.33 | 19.08 | 1896593 |
| 1732059600 | 19.27 | 0.26 | 1.37 | 18.94 | 19.44 | 18.94 | 2273233 |
| 1731973200 | 19.01 | 0.13 | 0.69 | 18.975 | 19.15 | 18.93 | 3716236 |
| 1731714000 | 18.88 | -0.22 | -1.15 | 19.055 | 19.15 | 18.855 | 2225878 |
| 1731627600 | 19.1 | 0 | 0.00 | 19.28 | 19.43 | 19.04 | 2238349 |
| 1731541200 | 19.1 | -0.42 | -2.15 | 19.47 | 19.47 | 19.06 | 2050295 |
| 1731454800 | 19.52 | 0.16 | 0.83 | 19.27 | 19.585 | 19.1 | 2648107 |
| 1731368400 | 19.36 | 0.1 | 0.52 | 19.26 | 19.52 | 19.11 | 3043057 |
| 1731109200 | 19.26 | -0.08 | -0.41 | 19.025 | 19.35 | 19.025 | 4376196 |
| 1731022800 | 19.34 | 0.49 | 2.60 | 18.86 | 19.44 | 18.85 | 4315978 |
| 1730936400 | 18.85 | 0.3 | 1.62 | 19.1599 | 19.17 | 18.79 | 5019997 |
| 1730850000 | 18.55 | 0.1 | 0.54 | 18.42 | 18.75 | 18.39 | 2010138 |
| 1730763600 | 18.45 | -0.21 | -1.13 | 18.52 | 18.8 | 18.33 | 2186524 |
| 1730500800 | 18.66 | 0.56 | 3.09 | 18.38 | 18.68 | 18.17 | 4255465 |
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
