Premium
Alight Inc (ALIT)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.155 | -1.93508114856 | 8.01 | 8.095 | 7.765 | 3346652 | 8.00717772 | CS |
| 4 | 1.135 | 16.8898809524 | 6.72 | 8.925 | 6.72 | 7005490 | 7.9644498 | CS |
| 12 | 0.695 | 9.70670391061 | 7.16 | 8.925 | 6.71 | 4733808 | 7.55710755 | CS |
| 26 | -0.005 | -0.0636132315522 | 7.86 | 8.925 | 6.15 | 4845703 | 7.36779754 | CS |
| 52 | -0.005 | -0.0636132315522 | 7.86 | 10.38 | 6.15 | 5598283 | 8.14488194 | CS |
| 156 | -2.485 | -24.0328820116 | 10.34 | 11.1 | 6.15 | 3826731 | 8.32621598 | CS |
| 260 | -2.145 | -21.45 | 10 | 13.34 | 6.15 | 3794530 | 8.63170246 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731368400 | 7.46 | 0.12 | 1.63 | 7.41 | 7.52 | 7.33 | 4738734 |
| 1731109200 | 7.34 | -0.13 | -1.74 | 7.48 | 7.48 | 7.255 | 3874909 |
| 1731022800 | 7.47 | -0.06 | -0.80 | 7.525 | 7.56 | 7.42 | 3555142 |
| 1730936400 | 7.53 | 0.58 | 8.35 | 7.33 | 7.56 | 7.29 | 7595024 |
| 1730850000 | 6.95 | 0.22 | 3.27 | 6.72 | 6.96 | 6.72 | 3234955 |
| 1730763600 | 6.73 | -0.07 | -1.03 | 6.76 | 6.85 | 6.73 | 2439927 |
| 1730500800 | 6.8 | -0.13 | -1.88 | 6.94 | 6.94 | 6.71 | 4038540 |
| 1730414400 | 6.93 | -0.05 | -0.72 | 7.03 | 7.05 | 6.86 | 4010300 |
| 1730328000 | 6.98 | -0.14 | -1.97 | 7.08 | 7.25 | 6.97 | 3597534 |
| 1730241600 | 7.12 | -0.06 | -0.84 | 7.1496 | 7.21 | 7.09 | 2471272 |
| 1730155200 | 7.18 | 0.15 | 2.13 | 7.05 | 7.22 | 7.05 | 5074444 |
| 1729896000 | 7.03 | -0.06 | -0.85 | 7.13 | 7.18 | 7.01 | 4128256 |
| 1729809600 | 7.09 | -0.03 | -0.42 | 7.14 | 7.225 | 7.09 | 1448051 |
| 1729723200 | 7.12 | -0.05 | -0.70 | 7.15 | 7.16 | 7.08 | 1623914 |
| 1729636800 | 7.17 | 0.02 | 0.28 | 7.15 | 7.18 | 7.045 | 2265292 |
| 1729550400 | 7.15 | -0.1 | -1.38 | 7.24 | 7.265 | 7.14 | 1999146 |
| 1729291200 | 7.25 | -0.11 | -1.49 | 7.41 | 7.45 | 7.23 | 2435024 |
| 1729204800 | 7.36 | -0.05 | -0.67 | 7.42 | 7.43 | 7.285 | 2513730 |
| 1729118400 | 7.41 | 0.12 | 1.65 | 7.38 | 7.455 | 7.35 | 2936196 |
| 1729032000 | 7.29 | 0 | 0.00 | 7.3 | 7.35 | 7.25 | 3529076 |
| 1728945600 | 7.29 | 0.13 | 1.82 | 7.18 | 7.33 | 7.14 | 3059937 |
| 1728686400 | 7.16 | 0.02 | 0.28 | 7.15 | 7.2 | 7.085 | 3645059 |
| 1728600000 | 7.14 | -0.03 | -0.42 | 7.08 | 7.15 | 7.04 | 2613475 |
| 1728513600 | 7.17 | 0.03 | 0.42 | 7.1 | 7.265 | 7.1 | 3374981 |
| 1728427200 | 7.14 | -0.06 | -0.83 | 7.22 | 7.265 | 7.14 | 1977570 |
| 1728340800 | 7.2 | -0.11 | -1.50 | 7.3 | 7.32 | 7.18 | 3132046 |
| 1728081600 | 7.31 | 0.12 | 1.67 | 7.28 | 7.335 | 7.22 | 2123225 |
| 1727995200 | 7.19 | -0.04 | -0.55 | 7.16 | 7.205 | 7.13 | 2868426 |
| 1727908800 | 7.23 | 0.02 | 0.28 | 7.23 | 7.36 | 7.19 | 2762292 |
| 1727822400 | 7.21 | -0.19 | -2.57 | 7.41 | 7.43 | 7.14 | 4003012 |
| 1727735520 | 7.4 | 0.14 | 1.93 | 7.24 | 7.42 | 7.22 | 3588155 |
| 1727476800 | 7.26 | 0.08 | 1.11 | 7.29 | 7.39 | 7.2425 | 2197841 |
| 1727390400 | 7.18 | 0.01 | 0.14 | 7.26 | 7.28 | 7.095 | 3380744 |
| 1727304000 | 7.17 | -0.09 | -1.24 | 7.23 | 7.285 | 7.16 | 3771625 |
| 1727217600 | 7.26 | -0.07 | -0.95 | 7.4 | 7.42 | 7.25 | 5200759 |
| 1727131200 | 7.33 | 0.01 | 0.14 | 7.34 | 7.39 | 7.27 | 3077986 |
| 1726872000 | 7.32 | -0.15 | -2.01 | 7.37 | 7.49 | 7.31 | 14018158 |
| 1726785600 | 7.47 | 0.23 | 3.18 | 7.38 | 7.48 | 7.295 | 3407908 |
| 1726699200 | 7.24 | 0.03 | 0.42 | 7.25 | 7.375 | 7.185 | 4242039 |
| 1726612800 | 7.21 | -0.07 | -0.96 | 7.345 | 7.41 | 7.17 | 3801666 |
| 1726526400 | 7.28 | 0.05 | 0.69 | 7.29 | 7.315 | 7.23 | 3569198 |
| 1726267200 | 7.23 | 0.07 | 0.98 | 7.22 | 7.31 | 7.205 | 4081554 |
| 1726180800 | 7.16 | 0.09 | 1.27 | 7.105 | 7.23 | 6.99 | 5740296 |
| 1726094400 | 7.07 | 0.04 | 0.57 | 7 | 7.105 | 6.95 | 5504554 |
| 1726008000 | 7.03 | -0.17 | -2.36 | 7.16 | 7.205 | 6.895 | 6537174 |
| 1725921600 | 7.2 | 0.04 | 0.56 | 7.15 | 7.32 | 7.145 | 5544414 |
| 1725662400 | 7.16 | -0.03 | -0.42 | 7.22 | 7.335 | 7.07 | 6365634 |
| 1725576000 | 7.19 | -0.1 | -1.37 | 7.3 | 7.31 | 7.19 | 16276531 |
| 1725489600 | 7.29 | -0.04 | -0.55 | 7.3 | 7.42 | 7.25 | 2661581 |
| 1725403200 | 7.33 | -0.13 | -1.74 | 7.45 | 7.48 | 7.29 | 3792533 |
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
