Premium
Transmission Holdings Inc (ALSN)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.0795 | -6.08308987799 | 116.38 | 117.04 | 106.3 | 701693 | 111.40116897 | CS |
| 4 | -8.9195 | -7.54483166977 | 118.22 | 122.53 | 106.3 | 584846 | 115.22655813 | CS |
| 12 | 13.3005 | 13.8546875 | 96 | 122.53 | 94.71 | 594472 | 108.51574518 | CS |
| 26 | 33.7405 | 44.6539174166 | 75.56 | 122.53 | 73.645 | 581301 | 96.02350092 | CS |
| 52 | 50.3005 | 85.2550847458 | 59 | 122.53 | 55.19 | 605176 | 83.42744181 | CS |
| 156 | 75.1605 | 220.153778559 | 34.14 | 122.53 | 32.63 | 729221 | 55.03352386 | CS |
| 260 | 60.3605 | 123.335717205 | 48.94 | 122.53 | 26.15 | 858275 | 46.91191994 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 109.3 | 2.08 | 1.94 | 106.9 | 109.87 | 106.8 | 1718425 |
| 1734651600 | 107.22 | 0.37 | 0.35 | 108.67 | 109.46 | 106.3 | 675517 |
| 1734565200 | 106.85 | -5.34 | -4.76 | 113.23 | 113.93 | 106.77 | 789753 |
| 1734478800 | 112.19 | -2.35 | -2.05 | 113.7 | 114.18 | 111.86 | 619427 |
| 1734392400 | 114.54 | -1.97 | -1.69 | 116.3 | 116.96 | 114.1 | 682060 |
| 1734133200 | 116.51 | 0.05 | 0.04 | 116.38 | 117.04 | 115.52 | 741707 |
| 1734046800 | 116.46 | 2.03 | 1.77 | 114.61 | 117.62 | 114.11 | 879374 |
| 1733960400 | 114.43 | 0.48 | 0.42 | 115.54 | 115.89 | 114.22 | 586401 |
| 1733874000 | 113.95 | 0.15 | 0.13 | 113.85 | 115.49 | 112.76 | 562376 |
| 1733787600 | 113.8 | -3.62 | -3.08 | 116.83 | 117.28 | 113.67 | 522391 |
| 1733528400 | 117.42 | 0.33 | 0.28 | 117.68 | 118.69 | 116.29 | 445488 |
| 1733442000 | 117.09 | -0.86 | -0.73 | 117.73 | 118.81 | 116.6274 | 656327 |
| 1733355600 | 117.95 | 0.99 | 0.85 | 116.78 | 118.32 | 116.48 | 577654 |
| 1733269200 | 116.96 | 0.21 | 0.18 | 117.13 | 118.34 | 115.75 | 501083 |
| 1733182800 | 116.75 | -1.75 | -1.48 | 118.88 | 119.4 | 116.68 | 719833 |
| 1732917840 | 118.5 | -0.08 | -0.07 | 118.55 | 119.81 | 118.49 | 240400 |
| 1732750800 | 118.58 | -0.99 | -0.83 | 119.5 | 120.49 | 118.4 | 315198 |
| 1732664400 | 119.57 | 0.37 | 0.31 | 118.47 | 120.205 | 118.2301 | 347749 |
| 1732578000 | 119.2 | -0.45 | -0.38 | 120.18 | 122.53 | 119.19 | 783323 |
| 1732318800 | 119.65 | 1.54 | 1.30 | 118.22 | 119.885 | 117.9354 | 466007 |
| 1732232400 | 118.11 | 2.9 | 2.52 | 116.68 | 119.19 | 115.5501 | 446277 |
| 1732146000 | 115.21 | -0.77 | -0.66 | 115.99 | 116.32 | 113.915 | 536304 |
| 1732059600 | 115.98 | -1.43 | -1.22 | 116.09 | 116.8093 | 115.57 | 420689 |
| 1731973200 | 117.41 | 1.3 | 1.12 | 116.35 | 117.95 | 116.05 | 671886 |
| 1731714000 | 116.11 | -1.56 | -1.33 | 117.67 | 118.1799 | 115.431 | 634001 |
| 1731627600 | 117.67 | -1.27 | -1.07 | 119.87 | 120.41 | 117.33 | 481754 |
| 1731541200 | 118.94 | 0.48 | 0.41 | 118.36 | 120.62 | 118.36 | 726650 |
| 1731454800 | 118.46 | -1.55 | -1.29 | 119.54 | 120.18 | 117.98 | 592296 |
| 1731368400 | 120.01 | 1.05 | 0.88 | 120.52 | 121.365 | 119.93 | 411938 |
| 1731109200 | 118.96 | 0.94 | 0.80 | 117.39 | 119.82 | 117.39 | 509995 |
| 1731022800 | 118.02 | 0.76 | 0.65 | 116.92 | 118.58 | 116.72 | 521905 |
| 1730936400 | 117.26 | 7.62 | 6.95 | 116.26 | 117.87 | 115.07 | 726442 |
| 1730850000 | 109.64 | 2.9 | 2.72 | 105.74 | 109.76 | 105.17 | 559513 |
| 1730763600 | 106.74 | -0.53 | -0.49 | 106.69 | 107.79 | 106.555 | 466964 |
| 1730500800 | 107.27 | 0.41 | 0.38 | 107.4 | 107.7723 | 106.4 | 582802 |
| 1730414400 | 106.86 | -1.22 | -1.13 | 107 | 108.1 | 106.25 | 815236 |
| 1730328000 | 108.08 | 7.93 | 7.92 | 105.65 | 109.3 | 103.59 | 1607850 |
| 1730241600 | 100.15 | 0.3 | 0.30 | 99 | 100.15 | 98.5 | 945479 |
| 1730155200 | 99.85 | 1.36 | 1.38 | 98.98 | 99.88 | 98.45 | 427451 |
| 1729896000 | 98.49 | -0.9 | -0.91 | 99.39 | 99.645 | 98.41 | 339758 |
| 1729809600 | 99.39 | 1.3 | 1.33 | 98.09 | 99.41 | 97.68 | 340863 |
| 1729723200 | 98.09 | -0.31 | -0.32 | 98.31 | 99.12 | 97.52 | 292142 |
| 1729636800 | 98.4 | -0.83 | -0.84 | 98.68 | 99.68 | 97.79 | 309787 |
| 1729550400 | 99.23 | -1.37 | -1.36 | 100.65 | 101.4 | 99.17 | 357650 |
| 1729291200 | 100.6 | 0.25 | 0.25 | 101.16 | 101.28 | 100.28 | 512352 |
| 1729204800 | 100.35 | 0.83 | 0.83 | 99.45 | 100.68 | 99.45 | 391321 |
| 1729118400 | 99.52 | 1.18 | 1.20 | 99.01 | 100.17 | 98.84 | 351245 |
| 1729032000 | 98.34 | -1.46 | -1.46 | 99.48 | 100.8 | 98.25 | 490818 |
| 1728945600 | 99.8 | -0.45 | -0.45 | 100.04 | 100.25 | 99.36 | 439865 |
| 1728686400 | 100.25 | 2.05 | 2.09 | 98.63 | 100.58 | 98.53 | 604098 |
| 1728600000 | 98.2 | -1.1 | -1.11 | 98.79 | 98.79 | 96.57 | 641881 |
| 1728513600 | 99.3 | 1.48 | 1.51 | 99.11 | 99.47 | 97.88 | 551129 |
| 1728427200 | 97.82 | -1.55 | -1.56 | 98.94 | 99.06 | 97.1703 | 607133 |
| 1728340800 | 99.37 | 0.32 | 0.32 | 98.8 | 100.73 | 98.38 | 822586 |
| 1728081600 | 99.05 | 1.96 | 2.02 | 98.36 | 99.08 | 97.35 | 384953 |
| 1727995200 | 97.09 | -0.18 | -0.19 | 96.62 | 97.55 | 95.43 | 703915 |
| 1727908800 | 97.27 | -0.19 | -0.19 | 96.79 | 98.0261 | 96.05 | 1077165 |
| 1727822400 | 97.46 | 1.39 | 1.45 | 96.2 | 98 | 94.85 | 1009448 |
| 1727736000 | 96.07 | -0.43 | -0.45 | 95.8 | 96.3 | 94.71 | 696123 |
| 1727476800 | 96.5 | 0.61 | 0.64 | 96 | 97.25 | 95.3 | 952136 |
| 1727390400 | 95.89 | 2.71 | 2.91 | 94.22 | 96.38 | 94.195 | 736469 |
| 1727304000 | 93.18 | 0.2 | 0.22 | 93.29 | 93.44 | 92.35 | 553372 |
| 1727217600 | 92.98 | 1.47 | 1.61 | 92.18 | 93.35 | 91.77 | 501258 |
| 1727131200 | 91.51 | 0.45 | 0.49 | 90.59 | 92.27 | 90.59 | 427269 |
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
