Premium
Albertsons Companies Inc (ACI)
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 | 0.85 | 6.39097744361 | 13.3 | 14.215 | 13.165 | 7001743 | 13.84615179 | CS |
| 4 | -1.93 | -12.0024875622 | 16.08 | 16.2 | 13.165 | 9187689 | 14.27383203 | CS |
| 12 | -2.55 | -15.2694610778 | 16.7 | 17.685 | 13.165 | 7339238 | 15.52674835 | CS |
| 26 | -3.15 | -18.2080924855 | 17.3 | 18.83 | 13.165 | 7236749 | 16.45399047 | CS |
| 52 | -7.85 | -35.6818181818 | 22 | 22.78 | 13.165 | 7401592 | 17.52492202 | CS |
| 156 | -7.5 | -34.6420323326 | 21.65 | 23.88 | 13.165 | 5094667 | 19.26859852 | CS |
| 260 | -5.14 | -26.645930534 | 19.29 | 37.99 | 13.165 | 4276076 | 21.00034627 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 14.14 | -0.04 | -0.28 | 14.39 | 14.6454 | 14.045 | 7192772 |
| 1783377600 | 14.18 | 0.05 | 0.35 | 14.12 | 14.215 | 13.97 | 5811376 |
| 1783032000 | 14.13 | 0.32 | 2.32 | 14 | 14.21 | 13.885 | 5098213 |
| 1782945600 | 13.81 | 0.28 | 2.07 | 13.55 | 13.81 | 13.405 | 7207616 |
| 1782859200 | 13.53 | 0.06 | 0.45 | 13.3 | 13.55 | 13.165 | 9889768 |
| 1782772800 | 13.47 | -0.12 | -0.88 | 13.58 | 13.75 | 13.32 | 8771149 |
| 1782513600 | 13.59 | -0.17 | -1.24 | 14.06 | 14.11 | 13.5 | 10026881 |
| 1782427200 | 13.76 | -0.37 | -2.62 | 14.04 | 14.115 | 13.55 | 6207852 |
| 1782340800 | 14.13 | 0.22 | 1.58 | 14 | 14.22 | 13.98 | 6194055 |
| 1782254400 | 13.91 | 0.29 | 2.13 | 13.89 | 14.1 | 13.85 | 7949326 |
| 1782168000 | 13.62 | 0.17 | 1.26 | 13.31 | 13.92 | 13.31 | 11924245 |
| 1781822400 | 13.45 | -0.96 | -6.66 | 14.13 | 14.13 | 13.415 | 19831051 |
| 1781736000 | 14.41 | -0.67 | -4.44 | 14.99 | 15.27 | 14.36 | 8592267 |
| 1781649600 | 15.08 | 0.22 | 1.48 | 14.9 | 15.09 | 14.765 | 10949852 |
| 1781563200 | 14.86 | -0.55 | -3.57 | 15.32 | 15.36 | 14.81 | 10684174 |
| 1781304000 | 15.41 | 0.02 | 0.13 | 15.45 | 15.69 | 15.325 | 6578929 |
| 1781217600 | 15.39 | 0.11 | 0.72 | 15.3 | 15.59 | 15.01 | 6855155 |
| 1781131200 | 15.28 | -0.38 | -2.43 | 15.85 | 15.85 | 15.25 | 15810403 |
| 1781044800 | 15.66 | -0.48 | -2.97 | 16.079999 | 16.2 | 15.63 | 6996093 |
| 1780958400 | 16.14 | -0.22 | -1.34 | 16.16 | 16.309999 | 16.129999 | 4165290 |
| 1780699200 | 16.36 | 0.48 | 3.02 | 16.04 | 16.385 | 16.04 | 4899081 |
| 1780612800 | 15.88 | 0.17 | 1.08 | 15.92 | 16.219999 | 15.77 | 4990447 |
| 1780526400 | 15.71 | 0.12 | 0.77 | 15.56 | 15.915 | 15.56 | 5256367 |
| 1780440000 | 15.59 | 0.12 | 0.78 | 15.4 | 15.76 | 15.4 | 4301696 |
| 1780353600 | 15.47 | -0.14 | -0.90 | 15.67 | 15.67 | 15.36 | 6804493 |
| 1780094400 | 15.61 | -0.31 | -1.95 | 15.89 | 15.925 | 15.435 | 9913285 |
| 1780008000 | 15.92 | -0.11 | -0.69 | 16.129999 | 16.27 | 15.845 | 4865997 |
| 1779921600 | 16.03 | 0.3 | 1.91 | 15.74 | 16.309999 | 15.74 | 5341037 |
| 1779835200 | 15.73 | -0.48 | -2.96 | 16.16 | 16.23 | 15.595 | 7348027 |
| 1779489600 | 16.21 | -0.06 | -0.37 | 16.51 | 16.61 | 16.1345 | 6495620 |
| 1779403200 | 16.27 | -0.78 | -4.57 | 16.44 | 16.44 | 15.93 | 9678565 |
| 1779316800 | 17.05 | -0.15 | -0.87 | 17.07 | 17.165 | 16.815 | 5092108 |
| 1779230400 | 17.2 | 0.39 | 2.32 | 16.87 | 17.685 | 16.71 | 9900196 |
| 1779144000 | 16.81 | 0.41 | 2.50 | 16.399999 | 16.875 | 16.3919 | 3959412 |
| 1778884800 | 16.399999 | -0.11 | -0.67 | 16.69 | 16.73 | 16.39 | 4483770 |
| 1778798400 | 16.51 | -0.03 | -0.18 | 16.59 | 16.84 | 16.44 | 5092700 |
| 1778712000 | 16.54 | 0.62 | 3.89 | 15.8 | 16.579999 | 15.79 | 6018152 |
| 1778625600 | 15.92 | 0 | 0.00 | 16.02 | 16.05 | 15.545 | 12270206 |
| 1778539200 | 15.92 | -0.1 | -0.62 | 16.059999 | 16.09 | 15.8 | 4298908 |
| 1778280000 | 16.02 | -0.16 | -0.99 | 16.17 | 16.27 | 16 | 3957655 |
| 1778193600 | 16.18 | 0.15 | 0.94 | 15.93 | 16.325 | 15.92 | 4511494 |
| 1778107200 | 16.03 | -0.1 | -0.62 | 16.149999 | 16.3301 | 15.87 | 6930757 |
| 1778020800 | 16.129999 | -0.16 | -0.98 | 16.26 | 16.379999 | 16.125 | 4187267 |
| 1777934400 | 16.29 | -0.33 | -1.99 | 16.559999 | 16.719999 | 16.26 | 3754626 |
| 1777675200 | 16.62 | -0.23 | -1.36 | 16.6 | 16.95 | 16.57 | 5627318 |
| 1777588800 | 16.85 | 0.37 | 2.25 | 16.469999 | 16.95 | 16.469999 | 5333065 |
| 1777502400 | 16.48 | -0.08 | -0.48 | 16.5 | 16.62 | 16.379999 | 4051440 |
| 1777416000 | 16.559999 | -0.01 | -0.06 | 16.84 | 16.93 | 16.385 | 4626841 |
| 1777329600 | 16.57 | -0.05 | -0.30 | 16.76 | 16.89 | 16.57 | 4723633 |
| 1777070400 | 16.62 | -0.24 | -1.42 | 16.68 | 16.73 | 16.43 | 6891065 |
| 1776984000 | 16.86 | -0.07 | -0.41 | 16.93 | 17.12 | 16.855 | 4731516 |
| 1776897600 | 16.93 | -0.17 | -0.99 | 17.1 | 17.18 | 16.82 | 5782594 |
| 1776811200 | 17.1 | 0.47 | 2.83 | 16.719999 | 17.17 | 16.55 | 6501632 |
| 1776724800 | 16.629999 | -0.07 | -0.42 | 16.7 | 16.97 | 16.57 | 6267320 |
| 1776465600 | 16.7 | 0.33 | 2.02 | 16.309999 | 16.725 | 16.19 | 14329957 |
| 1776379200 | 16.37 | -0.23 | -1.39 | 16.66 | 16.92 | 16.34 | 11367127 |
| 1776292800 | 16.6 | 0.26 | 1.59 | 16.219999 | 16.865 | 16.1692 | 10469911 |
| 1776206400 | 16.34 | -0.51 | -3.03 | 16.7 | 16.92 | 15.94 | 13737580 |
| 1776120000 | 16.85 | -0.43 | -2.49 | 17.1 | 17.14 | 16.579999 | 9457547 |
| 1775860800 | 17.28 | -0.19 | -1.09 | 17.26 | 17.42 | 17.14 | 4683655 |
| 1775774400 | 17.47 | -0.24 | -1.36 | 17.56 | 17.685 | 17.28 | 5947254 |
| 1775688000 | 17.71 | -0.34 | -1.88 | 17.28 | 17.805 | 17.19 | 10822672 |
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.
