Premium
Alight Inc (ALIT)
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 | 0.09 | 1.36363636364 | 6.6 | 6.77 | 6.435 | 7251091 | 6.63196561 | CS |
| 4 | 0.05 | 0.753012048193 | 6.64 | 7.12 | 6.435 | 5512331 | 6.76867155 | CS |
| 12 | -0.87 | -11.5079365079 | 7.56 | 8.21 | 6.3307 | 5575377 | 7.0970024 | CS |
| 26 | -0.16 | -2.33576642336 | 6.85 | 8.925 | 6.3307 | 5096463 | 7.25009438 | CS |
| 52 | -2.67 | -28.5256410256 | 9.36 | 10.38 | 6.15 | 5446587 | 7.81346776 | CS |
| 156 | -4.03 | -37.5932835821 | 10.72 | 11.1 | 6.15 | 4005190 | 8.13494454 | CS |
| 260 | -3.31 | -33.1 | 10 | 13.34 | 6.15 | 3889499 | 8.50927661 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739317200 | 6.69 | -0.04 | -0.59 | 6.65 | 6.705 | 6.595 | 4682059 |
| 1739230800 | 6.73 | 0.15 | 2.28 | 6.63 | 6.77 | 6.53 | 5672130 |
| 1738971600 | 6.58 | -0.04 | -0.60 | 6.62 | 6.62 | 6.4532999 | 9201587 |
| 1738885200 | 6.62 | 0 | 0.00 | 6.67 | 6.69 | 6.4349999 | 9257051 |
| 1738798800 | 6.62 | -0.04 | -0.60 | 6.68 | 6.71 | 6.54 | 7675995 |
| 1738712400 | 6.66 | 0.06 | 0.91 | 6.6 | 6.74 | 6.59 | 4448691 |
| 1738626000 | 6.6 | -0.25 | -3.65 | 6.74 | 6.74 | 6.49 | 9294103 |
| 1738366800 | 6.85 | -0.06 | -0.87 | 6.88 | 6.91 | 6.79 | 5336908 |
| 1738280400 | 6.91 | -0.03 | -0.43 | 6.98 | 7.03 | 6.8325 | 4805182 |
| 1738194000 | 6.94 | -0.04 | -0.57 | 6.92 | 6.96 | 6.81 | 4127581 |
| 1738107600 | 6.98 | -0.02 | -0.29 | 7 | 7.12 | 6.965 | 6711151 |
| 1738021200 | 7 | 0.07 | 1.01 | 6.93 | 7.015 | 6.93 | 3638821 |
| 1737762000 | 6.93 | -0.12 | -1.70 | 6.99 | 7.07 | 6.91 | 3690067 |
| 1737675600 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1737589200 | 7.05 | 0.07 | 1.00 | 6.96 | 7.06 | 6.95 | 4207231 |
| 1737502800 | 6.98 | 0.19 | 2.80 | 6.86 | 6.99 | 6.825 | 3687064 |
| 1737157200 | 6.79 | 0 | 0.00 | 6.88 | 6.9 | 6.77 | 4507317 |
| 1737070800 | 6.79 | 0 | 0.00 | 6.76 | 6.8 | 6.68 | 4397028 |
| 1736984400 | 6.79 | 0.12 | 1.80 | 6.84 | 6.88 | 6.74 | 4505398 |
| 1736898000 | 6.67 | 0.04 | 0.60 | 6.64 | 6.695 | 6.48 | 4058658 |
| 1736811600 | 6.63 | 0.09 | 1.38 | 6.5 | 6.64 | 6.42 | 5190561 |
| 1736552400 | 6.54 | -0.1 | -1.51 | 6.5 | 6.55 | 6.3307 | 7531224 |
| 1736379600 | 6.64 | -0.14 | -2.06 | 6.66 | 6.68 | 6.5599999 | 5490313 |
| 1736293200 | 6.78 | -0.09 | -1.31 | 6.91 | 6.95 | 6.675 | 5078498 |
| 1736206800 | 6.87 | 0.08 | 1.18 | 6.86 | 6.97 | 6.83 | 5600931 |
| 1735947600 | 6.79 | 0.04 | 0.59 | 6.78 | 6.81 | 6.705 | 3450330 |
| 1735861200 | 6.75 | -0.17 | -2.46 | 6.955 | 6.99 | 6.71 | 4925658 |
| 1735688400 | 6.92 | 0.08 | 1.17 | 6.86 | 6.925 | 6.81 | 4541333 |
| 1735602000 | 6.84 | -0.07 | -1.01 | 6.89 | 6.9 | 6.7199 | 5325702 |
| 1735342800 | 6.91 | -0.01 | -0.14 | 6.88 | 7.02 | 6.865 | 4645903 |
| 1735256400 | 6.92 | 0.08 | 1.17 | 6.78 | 6.92 | 6.75 | 5080498 |
| 1735077840 | 6.84 | 0.07 | 1.03 | 6.75 | 6.875 | 6.715 | 2715919 |
| 1734997200 | 6.77 | -0.09 | -1.31 | 6.81 | 6.845 | 6.72 | 4476387 |
| 1734738000 | 6.86 | 0.1 | 1.48 | 6.72 | 6.86 | 6.72 | 9521200 |
| 1734651600 | 6.76 | -0.08 | -1.17 | 6.89 | 6.94 | 6.76 | 6874086 |
| 1734565200 | 6.84 | -0.22 | -3.12 | 7.08 | 7.13 | 6.83 | 6402742 |
| 1734478800 | 7.06 | -0.03 | -0.42 | 7.04 | 7.11 | 7.02 | 4672007 |
| 1734392400 | 7.09 | -0.07 | -0.98 | 7.1 | 7.185 | 7.06 | 4459277 |
| 1734133200 | 7.16 | -0.05 | -0.69 | 7.17 | 7.2 | 7.095 | 4165317 |
| 1734046800 | 7.21 | -0.16 | -2.17 | 7.33 | 7.34 | 7.195 | 3859523 |
| 1733960400 | 7.37 | 0.01 | 0.14 | 7.43 | 7.48 | 7.325 | 7258707 |
| 1733874000 | 7.36 | -0.14 | -1.87 | 7.455 | 7.49 | 7.34 | 5168001 |
| 1733787600 | 7.5 | 0.02 | 0.27 | 7.482 | 7.65 | 7.46 | 5140569 |
| 1733528400 | 7.48 | -0.02 | -0.27 | 7.5894 | 7.5894 | 7.44 | 4368854 |
| 1733442000 | 7.5 | -0.03 | -0.40 | 7.525 | 7.705 | 7.48 | 9088123 |
| 1733355600 | 7.53 | -0.37 | -4.68 | 7.46 | 7.61 | 7.15 | 16660524 |
| 1733269200 | 7.9 | -0.11 | -1.37 | 7.93 | 7.977 | 7.765 | 5691621 |
| 1733182800 | 8.01 | 0.01 | 0.12 | 8.01 | 8.045 | 7.905 | 3713285 |
| 1732917840 | 8 | 0.01 | 0.13 | 7.98 | 8.02 | 7.915 | 1668138 |
| 1732750800 | 7.99 | -0.03 | -0.37 | 8.02 | 8.095 | 7.97 | 3371705 |
| 1732664400 | 8.02 | -0.07 | -0.87 | 8.01 | 8.05 | 7.93 | 4633479 |
| 1732578000 | 8.09 | 0.11 | 1.38 | 8.0399999 | 8.21 | 7.98 | 5434334 |
| 1732318800 | 7.98 | 0.1 | 1.27 | 7.95 | 8.03 | 7.945 | 4147610 |
| 1732232400 | 7.88 | 0.13 | 1.68 | 7.7 | 7.925 | 7.69 | 9286183 |
| 1732146000 | 7.75 | -0.03 | -0.39 | 7.815 | 7.82 | 7.61 | 6786375 |
| 1732059600 | 7.78 | 0.11 | 1.43 | 7.56 | 7.805 | 7.55 | 5423496 |
| 1731973200 | 7.67 | -0.06 | -0.78 | 7.675 | 7.8 | 7.64 | 6683271 |
| 1731714000 | 7.73 | -0.16 | -2.03 | 7.84 | 7.84 | 7.575 | 7993686 |
| 1731627600 | 7.89 | -0.53 | -6.29 | 8.2899999 | 8.318 | 7.86 | 9692814 |
| 1731541200 | 8.42 | -0.04 | -0.47 | 8.34 | 8.58 | 8.14 | 20445298 |
| 1731454800 | 8.46 | 1 | 13.40 | 8 | 8.925 | 8 | 20825873 |
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
