Premium
Transmission Holdings Inc (ALSN)
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 | -5.82 | -4.799208378 | 121.27 | 125.9 | 110.79 | 1481692 | 117.27785545 | CS |
| 4 | -3.15 | -2.65598650927 | 118.6 | 125.9 | 110.79 | 978590 | 117.71701653 | CS |
| 12 | -8.93 | -7.17961086991 | 124.38 | 137.62 | 106.12 | 961108 | 120.73935294 | CS |
| 26 | 17.35 | 17.6860346585 | 98.1 | 137.62 | 97.64 | 906291 | 117.57642296 | CS |
| 52 | 18.23 | 18.7512857437 | 97.22 | 137.62 | 76.01 | 928862 | 102.39323682 | CS |
| 156 | 58.97 | 104.408640227 | 56.48 | 137.62 | 50.07 | 734837 | 90.74803223 | CS |
| 260 | 75.67 | 190.221216692 | 39.78 | 137.62 | 32.55 | 790034 | 68.31498571 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 116.37 | -1.09 | -0.93 | 118.13 | 120.75 | 115.91 | 12259735 |
| 1782945600 | 117.46 | 4.72 | 4.19 | 117.9 | 121.465 | 117.46 | 3364830 |
| 1782859200 | 112.74 | -2.62 | -2.27 | 116.37 | 117.125 | 110.79 | 1192202 |
| 1782772800 | 115.36 | -4.48 | -3.74 | 118.85 | 119.91 | 114.94 | 1097285 |
| 1782513600 | 119.84 | -4.68 | -3.76 | 123.2 | 123.39 | 119.7109 | 1239778 |
| 1782427200 | 124.52 | 4.84 | 4.04 | 121.27 | 125.9 | 120.28 | 514364 |
| 1782340800 | 119.68 | 2.68 | 2.29 | 117.3 | 120.29 | 116.53 | 641322 |
| 1782254400 | 117 | -4.12 | -3.40 | 118.67 | 119.635 | 116.97 | 843786 |
| 1782168000 | 121.12 | 2.02 | 1.70 | 119.53 | 122.04 | 119 | 864716 |
| 1781822400 | 119.1 | 0.24 | 0.20 | 120.62 | 121.53 | 118.94 | 1824390 |
| 1781736000 | 118.86 | -2.17 | -1.79 | 121.06 | 123.01 | 117.955 | 696553 |
| 1781649600 | 121.03 | 1.56 | 1.31 | 120.17 | 122.45 | 120.17 | 570209 |
| 1781563200 | 119.47 | 2.12 | 1.81 | 120.06 | 121.44 | 119.02 | 742997 |
| 1781304000 | 117.35 | 1.83 | 1.58 | 116.85 | 117.58 | 115.08 | 676883 |
| 1781217600 | 115.52 | 1.7 | 1.49 | 115.12 | 116.87 | 113.795 | 647834 |
| 1781131200 | 113.82 | -4.09 | -3.47 | 117.59 | 119.89 | 113.41 | 773893 |
| 1781044800 | 117.91 | 2.43 | 2.10 | 117.06 | 119.49 | 114.34 | 829261 |
| 1780958400 | 115.48 | -0.27 | -0.23 | 116.51 | 116.97 | 115.03 | 646419 |
| 1780699200 | 115.75 | -2.63 | -2.22 | 117.33 | 118.44 | 115.42 | 694269 |
| 1780612800 | 118.38 | -0.67 | -0.56 | 118.6 | 119.6 | 117.01 | 732221 |
| 1780526400 | 119.05 | 2.91 | 2.51 | 115.64 | 119.74 | 115.64 | 809680 |
| 1780440000 | 116.14 | 4.47 | 4.00 | 112.79 | 116.45 | 112.755 | 779384 |
| 1780353600 | 111.67 | -1.86 | -1.64 | 112.01 | 113.08 | 109.4601 | 1083897 |
| 1780094400 | 113.53 | 0.01 | 0.01 | 113.46 | 115.58 | 111.69 | 1986310 |
| 1780008000 | 113.52 | -0.34 | -0.30 | 113.34 | 115.175 | 111.1 | 1187648 |
| 1779921600 | 113.86 | -0.23 | -0.20 | 114.69 | 115.77 | 112.91 | 776664 |
| 1779835200 | 114.09 | 4.22 | 3.84 | 111.16 | 114.17 | 110.95 | 990513 |
| 1779489600 | 109.87 | 0.8 | 0.73 | 110.1 | 111.2 | 108 | 1004818 |
| 1779403200 | 109.07 | 0.72 | 0.66 | 107.9 | 109.28 | 106.12 | 967753 |
| 1779316800 | 108.35 | 0.34 | 0.31 | 108.8 | 108.95 | 106.305 | 1443938 |
| 1779230400 | 108.01 | -6.05 | -5.30 | 112.58 | 113.54 | 107.37 | 1208813 |
| 1779144000 | 114.06 | -2.93 | -2.50 | 116.98 | 117.48 | 114.01 | 1292858 |
| 1778884800 | 116.99 | -5.36 | -4.38 | 121.31 | 123.32 | 116.92 | 767434 |
| 1778798400 | 122.35 | -0.12 | -0.10 | 123.79 | 124.585 | 121.485 | 802068 |
| 1778712000 | 122.47 | 2.67 | 2.23 | 120.37 | 123.18 | 118.65 | 1135428 |
| 1778625600 | 119.8 | -3.92 | -3.17 | 123.3 | 123.3 | 117.91 | 807343 |
| 1778539200 | 123.72 | -0.46 | -0.37 | 124.71 | 125.13 | 123 | 696968 |
| 1778280000 | 124.18 | 1.16 | 0.94 | 124.22 | 125.73 | 122.88 | 785332 |
| 1778193600 | 123.02 | -4.68 | -3.66 | 127.98 | 128.21 | 122.675 | 972360 |
| 1778107200 | 127.7 | 0.33 | 0.26 | 129.93 | 133.205 | 126.39 | 974445 |
| 1778020800 | 127.37 | -1.67 | -1.29 | 125 | 129.13999 | 119.15 | 1965240 |
| 1777934400 | 129.04 | -2.19 | -1.67 | 130.54 | 131.9399 | 128.16999 | 1289730 |
| 1777675200 | 131.22999 | -3.12 | -2.32 | 133.77 | 134.75 | 131.12 | 737910 |
| 1777588800 | 134.35 | 5.25 | 4.07 | 130.11 | 135.86 | 130.01 | 881501 |
| 1777502400 | 129.1 | -0.92 | -0.71 | 130.53 | 131.59 | 128.91 | 678748 |
| 1777416000 | 130.02 | -3.67 | -2.75 | 133.79 | 134.16 | 129.12 | 708839 |
| 1777329600 | 133.69 | -1.82 | -1.34 | 135.72 | 137.62 | 133.61 | 883377 |
| 1777070400 | 135.51 | -0.49 | -0.36 | 135.25 | 136.9399 | 134.61 | 804460 |
| 1776984000 | 136 | 2.96 | 2.22 | 133.04 | 136.88999 | 133.04 | 756680 |
| 1776897600 | 133.04 | 1.7 | 1.29 | 132.35 | 133.22 | 131.01 | 979402 |
| 1776811200 | 131.34 | 1.6 | 1.23 | 130.13 | 132.5 | 129.03 | 983043 |
| 1776724800 | 129.74 | 1.24 | 0.96 | 128.19999 | 130.38999 | 128.18 | 640332 |
| 1776465600 | 128.5 | 2.8 | 2.23 | 126.64 | 130.56 | 126.64 | 585541 |
| 1776379200 | 125.7 | -0.12 | -0.10 | 125.04 | 126.375 | 124.22 | 534638 |
| 1776292800 | 125.82 | -2.44 | -1.90 | 128.28 | 129.095 | 124.83 | 944801 |
| 1776206400 | 128.26 | -1.34 | -1.03 | 129.72 | 130.82499 | 128.25 | 1023756 |
| 1776120000 | 129.6 | 1.09 | 0.85 | 128.04 | 130.22 | 126.95 | 860938 |
| 1775860800 | 128.51 | 1.03 | 0.81 | 128.13 | 128.62 | 126.57 | 787614 |
| 1775774400 | 127.48 | 2.48 | 1.98 | 124.38 | 127.78 | 123.82 | 630831 |
| 1775688000 | 125 | 7.72 | 6.58 | 122.03 | 125.395 | 121.09 | 653894 |
| 1775601600 | 117.28 | -0.18 | -0.15 | 116.92 | 118.94 | 116.795 | 667441 |
| 1775515200 | 117.46 | 0.4 | 0.34 | 116.46 | 117.7793 | 115.315 | 531616 |
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.
