Premium
Albany International Corp (AIN)
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 | -1.09 | -1.47977192506 | 73.66 | 74.8209 | 70.54 | 209113 | 72.82306189 | CS |
| 4 | 0.38 | 0.526388696495 | 72.19 | 76.555 | 69.6 | 270422 | 73.18501421 | CS |
| 12 | 15.81 | 27.8541226216 | 56.76 | 76.555 | 54.42 | 255350 | 65.65254696 | CS |
| 26 | 16.12 | 28.5562444641 | 56.45 | 76.555 | 48.56 | 270877 | 60.15449616 | CS |
| 52 | 1.83 | 2.58693808312 | 70.74 | 76.555 | 41.15 | 310943 | 57.0524877 | CS |
| 156 | -18.16 | -20.0154303979 | 90.73 | 101 | 41.15 | 227110 | 69.89999938 | CS |
| 260 | -14.71 | -16.8538038497 | 87.28 | 115.3942 | 41.15 | 192162 | 75.10693132 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 72.57 | -0.31 | -0.43 | 72.56 | 73.7099 | 72.49 | 123929 |
| 1783636800 | 72.88 | 1.57 | 2.20 | 72.01 | 73.035 | 71.18 | 234721 |
| 1783550400 | 71.31 | -2.26 | -3.07 | 72.63 | 72.9839 | 71.27 | 235383 |
| 1783464000 | 73.57 | -0.41 | -0.55 | 73.67 | 74.48 | 70.54 | 197704 |
| 1783377600 | 73.98 | 0.59 | 0.80 | 73.66 | 74.8209 | 73.375 | 168645 |
| 1783032000 | 73.39 | -1.03 | -1.38 | 74.77 | 76.04 | 72.65 | 164778 |
| 1782945600 | 74.42 | -0.08 | -0.11 | 75.03 | 76.32 | 73.85 | 185643 |
| 1782859200 | 74.5 | -0.99 | -1.31 | 75.48 | 76.3499 | 74.265 | 236184 |
| 1782772800 | 75.49 | -0.8 | -1.05 | 76.26 | 76.26 | 73.89 | 239796 |
| 1782513600 | 76.29 | 1.23 | 1.64 | 74.42 | 76.555 | 73.615 | 1012942 |
| 1782427200 | 75.06 | 3.1 | 4.31 | 72.75 | 75.29 | 72.05 | 225661 |
| 1782340800 | 71.96 | 1.59 | 2.26 | 71.325 | 72.225 | 70.27 | 193093 |
| 1782254400 | 70.37 | -1.62 | -2.25 | 71.19 | 71.5 | 70.25 | 151802 |
| 1782168000 | 71.99 | 0.91 | 1.28 | 70.59 | 72.31 | 70.59 | 175547 |
| 1781822400 | 71.08 | 0.71 | 1.01 | 71.15 | 72.31 | 70.51 | 446614 |
| 1781736000 | 70.37 | 0.08 | 0.11 | 70.1 | 71.547773 | 69.6 | 306333 |
| 1781649600 | 70.29 | -0.42 | -0.59 | 71.29 | 72.16 | 70 | 179315 |
| 1781563200 | 70.71 | -0.24 | -0.34 | 71.66 | 72.185 | 70.52 | 204680 |
| 1781304000 | 70.95 | 0 | 0.00 | 72.19 | 72.85 | 70.9 | 308750 |
| 1781217600 | 70.95 | 3.32 | 4.91 | 68 | 71.02 | 67.44 | 180349 |
| 1781131200 | 67.63 | -1.89 | -2.72 | 70 | 70.72 | 66.47 | 405646 |
| 1781044800 | 69.52 | 0.42 | 0.61 | 70.03 | 71.265 | 67.7 | 229819 |
| 1780958400 | 69.1 | 1.36 | 2.01 | 68.155 | 70.01 | 67.91 | 303080 |
| 1780699200 | 67.74 | -0.95 | -1.38 | 69.27 | 69.655 | 66.569999 | 554780 |
| 1780612800 | 68.69 | 4.91 | 7.70 | 64.81 | 68.84 | 64.47 | 353927 |
| 1780526400 | 63.78 | -1.14 | -1.76 | 64.42 | 64.79 | 63.51 | 304715 |
| 1780440000 | 64.92 | 1 | 1.56 | 64.08 | 65.51 | 63.655 | 152050 |
| 1780353600 | 63.92 | -0.77 | -1.19 | 64.239999 | 64.385 | 62.15 | 225639 |
| 1780094400 | 64.69 | 0.03 | 0.05 | 64.31 | 65.25 | 64 | 141989 |
| 1780008000 | 64.66 | 0.92 | 1.44 | 63.11 | 64.75 | 62.21 | 193415 |
| 1779921600 | 63.74 | 0.26 | 0.41 | 63.5 | 64.22 | 63.14 | 208702 |
| 1779835200 | 63.48 | 1.35 | 2.17 | 62.84 | 64.05 | 62.72 | 199731 |
| 1779489600 | 62.13 | 1.17 | 1.92 | 61.14 | 62.27 | 60.88 | 155482 |
| 1779403200 | 60.96 | 0.7 | 1.16 | 59.79 | 61.07 | 58.75 | 191376 |
| 1779316800 | 60.26 | 0.04 | 0.07 | 60.4 | 61.1499 | 59.02 | 189251 |
| 1779230400 | 60.22 | -0.95 | -1.55 | 60.95 | 61.22 | 59.77 | 181947 |
| 1779144000 | 61.17 | 0.52 | 0.86 | 60.88 | 61.655 | 60.06 | 204259 |
| 1778884800 | 60.65 | -2.78 | -4.38 | 62.74 | 62.905 | 60.42 | 226390 |
| 1778798400 | 63.43 | 0.16 | 0.25 | 63.91 | 64.04 | 62.49 | 196449 |
| 1778712000 | 63.27 | 1.54 | 2.49 | 61.69 | 64 | 60.65 | 277581 |
| 1778625600 | 61.73 | 0.31 | 0.50 | 61.17 | 61.96 | 59.77 | 238414 |
| 1778539200 | 61.42 | -1.13 | -1.81 | 62.55 | 63.56 | 61.4 | 283122 |
| 1778280000 | 62.55 | 0.92 | 1.49 | 61.77 | 63.33 | 61.04 | 211017 |
| 1778193600 | 61.63 | 0.82 | 1.35 | 61.26 | 62.17 | 60.7155 | 274910 |
| 1778107200 | 60.81 | 2.33 | 3.98 | 59.46 | 61.07 | 59.46 | 149600 |
| 1778020800 | 58.48 | 1.28 | 2.24 | 57.69 | 58.555 | 56.65 | 173587 |
| 1777934400 | 57.2 | -1.07 | -1.84 | 57.87 | 58.37 | 56.3501 | 242403 |
| 1777675200 | 58.27 | 0.23 | 0.40 | 58.73 | 58.73 | 56.85 | 273679 |
| 1777588800 | 58.04 | 0.02 | 0.03 | 58.41 | 59.1 | 55.8 | 566182 |
| 1777502400 | 58.02 | 2.92 | 5.30 | 55 | 58.74 | 55 | 470840 |
| 1777416000 | 55.1 | -1.01 | -1.80 | 56.32 | 56.32 | 54.42 | 151252 |
| 1777329600 | 56.11 | 0.79 | 1.43 | 55.22 | 57.02 | 55.22 | 192242 |
| 1777070400 | 55.32 | -1.17 | -2.07 | 56.31 | 56.71 | 55.28 | 351271 |
| 1776984000 | 56.49 | 0.72 | 1.29 | 55.97 | 57.19 | 55.58 | 147002 |
| 1776897600 | 55.77 | -0.88 | -1.55 | 57.25 | 57.52 | 54.97 | 272806 |
| 1776811200 | 56.65 | -1.74 | -2.98 | 58.41 | 58.81 | 56.065 | 187928 |
| 1776724800 | 58.39 | 0.15 | 0.26 | 57.9 | 58.75 | 57.9 | 163080 |
| 1776465600 | 58.24 | 2.43 | 4.35 | 56.76 | 58.9899 | 56.76 | 261435 |
| 1776379200 | 55.81 | -0.83 | -1.47 | 56.58 | 57.49 | 55.4 | 162203 |
| 1776292800 | 56.64 | -1.72 | -2.95 | 57.98 | 58.5 | 56.595 | 118020 |
| 1776206400 | 58.36 | 0.46 | 0.79 | 57.97 | 58.47 | 57.74 | 149804 |
| 1776120000 | 57.9 | 0.7 | 1.22 | 56.93 | 57.92 | 56.55 | 156757 |
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.
