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 | -0.36 | -1.8691588785 | 19.26 | 19.585 | 18.8 | 2441137 | 19.21582361 | CS |
| 4 | -0.15 | -0.787401574803 | 19.05 | 19.585 | 17.89 | 3176823 | 18.75417332 | CS |
| 12 | -2.04 | -9.74212034384 | 20.94 | 20.95 | 17.795 | 3426872 | 18.75313673 | CS |
| 26 | -1.74 | -8.43023255814 | 20.64 | 21.01 | 17.795 | 2930922 | 19.33488808 | CS |
| 52 | -2.15 | -10.2137767221 | 21.05 | 23.47 | 17.795 | 3018238 | 20.4108142 | CS |
| 156 | -15.55 | -45.1378809869 | 34.45 | 37.99 | 17.795 | 3250145 | 23.27149973 | CS |
| 260 | 18.6 | 6200 | 0.3 | 37.99 | 0.3 | 2595207 | 22.09525526 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 18.88 | -0.22 | -1.15 | 19.08 | 19.15 | 18.855 | 2230376 |
| 1731627600 | 19.1 | 0 | 0.00 | 19.38 | 19.43 | 19.04 | 2255363 |
| 1731541200 | 19.1 | -0.42 | -2.15 | 19.52 | 19.52 | 19.06 | 2058462 |
| 1731454800 | 19.52 | 0.16 | 0.83 | 19.25 | 19.585 | 19.1 | 2661146 |
| 1731368400 | 19.36 | 0.1 | 0.52 | 19.26 | 19.52 | 19.11 | 3049211 |
| 1731109200 | 19.26 | -0.08 | -0.41 | 19.29 | 19.35 | 19.025 | 4411971 |
| 1731022800 | 19.34 | 0.49 | 2.60 | 18.82 | 19.44 | 18.82 | 4370010 |
| 1730936400 | 18.85 | 0.3 | 1.62 | 19.1 | 19.17 | 18.79 | 4895345 |
| 1730850000 | 18.55 | 0.1 | 0.54 | 18.46 | 18.75 | 18.39 | 2019718 |
| 1730763600 | 18.45 | -0.21 | -1.13 | 18.52 | 18.8 | 18.33 | 2195040 |
| 1730500800 | 18.66 | 0.56 | 3.09 | 18.38 | 18.68 | 18.17 | 4300416 |
| 1730414400 | 18.1 | -0.13 | -0.71 | 18.22 | 18.295 | 18.09 | 1680742 |
| 1730328000 | 18.23 | 0.22 | 1.22 | 18.1 | 18.255 | 17.99 | 3460767 |
| 1730241600 | 18.01 | -0.33 | -1.80 | 18.33 | 18.405 | 17.89 | 5549598 |
| 1730155200 | 18.34 | -0.07 | -0.38 | 18.45 | 18.45 | 18.335 | 2299038 |
| 1729896000 | 18.41 | -0.36 | -1.92 | 18.8 | 18.83 | 18.385 | 2903776 |
| 1729809600 | 18.77 | -0.17 | -0.90 | 19 | 19.05 | 18.77 | 1843589 |
| 1729723200 | 18.94 | 0.4 | 2.16 | 18.5 | 18.94 | 18.42 | 2402107 |
| 1729636800 | 18.54 | -0.2 | -1.07 | 18.72 | 18.78 | 18.47 | 3950521 |
| 1729550400 | 18.74 | -0.26 | -1.37 | 19.05 | 19.1 | 18.73 | 5215001 |
| 1729291200 | 19 | 0.57 | 3.09 | 18.88 | 19.04 | 18.42 | 5422155 |
| 1729204800 | 18.43 | 0.12 | 0.66 | 18.3 | 18.5 | 18.16 | 2987834 |
| 1729118400 | 18.31 | -0.14 | -0.76 | 18.3 | 18.52 | 18.265 | 2615374 |
| 1729032000 | 18.45 | 0.19 | 1.04 | 18.47 | 18.585 | 18.195 | 3457032 |
| 1728945600 | 18.26 | -0.11 | -0.60 | 18.39 | 18.39 | 18.2 | 3010445 |
| 1728686400 | 18.37 | 0.07 | 0.38 | 18.34 | 18.41 | 18.235 | 2551851 |
| 1728600000 | 18.3 | -0.14 | -0.76 | 18.45 | 18.505 | 18.24 | 3102194 |
| 1728513600 | 18.44 | 0.19 | 1.04 | 18.2 | 18.46 | 18.16 | 1526646 |
| 1728427200 | 18.25 | 0 | 0.00 | 18.16 | 18.315 | 18.15 | 1735864 |
| 1728340800 | 18.25 | -0.33 | -1.78 | 18.6 | 18.6 | 18.23 | 2674435 |
| 1728081600 | 18.58 | 0.08 | 0.43 | 18.59 | 18.71 | 18.5 | 2129436 |
| 1727995200 | 18.5 | -0.06 | -0.32 | 18.47 | 18.56 | 18.355 | 4576610 |
| 1727908800 | 18.56 | 0 | 0.00 | 18.65 | 18.67 | 18.39 | 4882593 |
| 1727822400 | 18.56 | 0.08 | 0.43 | 18.42 | 18.57 | 18.4 | 2788553 |
| 1727736000 | 18.48 | -0.01 | -0.05 | 18.53 | 18.64 | 18.405 | 4003101 |
| 1727476800 | 18.49 | -0.01 | -0.05 | 18.5 | 18.525 | 18.37 | 2841612 |
| 1727390400 | 18.5 | 0.07 | 0.38 | 18.49 | 18.56 | 18.4 | 3112512 |
| 1727304000 | 18.43 | -0.09 | -0.49 | 18.5 | 18.52 | 18.3 | 2613795 |
| 1727217600 | 18.52 | -0.01 | -0.05 | 18.64 | 18.73 | 18.49 | 2649473 |
| 1727131200 | 18.53 | -0.14 | -0.75 | 18.59 | 18.6 | 18.4325 | 4348839 |
| 1726872000 | 18.67 | 0.11 | 0.59 | 18.51 | 18.73 | 18.415 | 4229183 |
| 1726785600 | 18.56 | 0.04 | 0.22 | 18.6 | 18.61 | 18.35 | 4591198 |
| 1726699200 | 18.52 | -0.02 | -0.11 | 18.55 | 18.76 | 18.51 | 3176903 |
| 1726612800 | 18.54 | -0.32 | -1.70 | 18.92 | 18.95 | 18.25 | 3462712 |
| 1726526400 | 18.86 | -0.2 | -1.05 | 19.11 | 19.2 | 18.86 | 2766119 |
| 1726267200 | 19.06 | 0.06 | 0.32 | 19.1 | 19.16 | 18.99 | 2608847 |
| 1726180800 | 19 | 0.47 | 2.54 | 18.55 | 19.04 | 18.54 | 5320585 |
| 1726094400 | 18.53 | 0.47 | 2.60 | 18.1 | 18.56 | 18.07 | 4142009 |
| 1726008000 | 18.06 | 0.12 | 0.67 | 17.97 | 18.07 | 17.795 | 4225887 |
| 1725921600 | 17.94 | -0.53 | -2.87 | 18.44 | 18.61 | 17.9 | 6313842 |
| 1725662400 | 18.47 | -0.54 | -2.84 | 19.08 | 19.16 | 18.45 | 6731238 |
| 1725576000 | 19.01 | -0.26 | -1.35 | 19.33 | 19.53 | 18.68 | 6866079 |
| 1725489600 | 19.27 | -0.09 | -0.46 | 19.33 | 19.7 | 19.13 | 3467025 |
| 1725403200 | 19.36 | -0.26 | -1.33 | 19.61 | 19.63 | 19.275 | 3679281 |
| 1725057600 | 19.62 | -0.5 | -2.49 | 20.06 | 20.06 | 19.34 | 6488628 |
| 1724971200 | 20.12 | -0.12 | -0.59 | 20.24 | 20.33 | 20.03 | 2073606 |
| 1724884800 | 20.24 | -0.39 | -1.89 | 20.62 | 20.625 | 20.18 | 1553511 |
| 1724798400 | 20.63 | -0.21 | -1.01 | 20.85 | 20.86 | 20.45 | 2310619 |
| 1724712000 | 20.84 | -0.09 | -0.43 | 20.94 | 20.95 | 20.77 | 3077068 |
| 1724452800 | 20.93 | 0.18 | 0.87 | 21 | 21.01 | 20.67 | 3233153 |
| 1724366400 | 20.75 | 0.46 | 2.27 | 20.38 | 20.775 | 20.3 | 2243576 |
| 1724280000 | 20.29 | -0.46 | -2.22 | 20.9 | 20.905 | 20.17 | 2689904 |
| 1724193600 | 20.75 | -0.17 | -0.81 | 20.88 | 20.925 | 20.7 | 2123069 |
| 1724107200 | 20.92 | 0.06 | 0.29 | 20.86 | 20.975 | 20.76 | 3301129 |
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
