Premium
Abercrombie and Fitch Co (ANF)
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 | -2.72 | -1.74863387978 | 155.55 | 157.95 | 148.57 | 1259864 | 153.91901558 | CS |
| 4 | 2.83 | 1.88666666667 | 150 | 163.955 | 133.81 | 1908807 | 149.43808586 | CS |
| 12 | 7.84 | 5.40726946686 | 144.99 | 167.71 | 131.09 | 1709018 | 147.36055922 | CS |
| 26 | -26.87 | -14.9526989427 | 179.7 | 186.45 | 121.41 | 1797858 | 148.58380482 | CS |
| 52 | 65.36 | 74.7227620899 | 87.47 | 196.99 | 86.91 | 1706676 | 141.33057513 | CS |
| 156 | 117.53 | 332.946175637 | 35.3 | 196.99 | 14.02 | 1805247 | 66.81777442 | CS |
| 260 | 135.52 | 782.90005777 | 17.31 | 196.99 | 7.415 | 1907971 | 47.59108981 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 153.88 | -1.46 | -0.94 | 154 | 156.01 | 150.62 | 762587 |
| 1735256400 | 155.34 | 3.27 | 2.15 | 152.19999 | 157.94999 | 150.97 | 2031872 |
| 1735077840 | 152.07 | -0.89 | -0.58 | 152.49 | 153.05 | 149 | 791595 |
| 1734997200 | 152.96 | -1.6 | -1.04 | 155.55 | 156.74 | 149.32 | 1453401 |
| 1734738000 | 154.56 | 1.31 | 0.85 | 152.29 | 159.83 | 151.0001 | 3539936 |
| 1734651600 | 153.25 | 8.35 | 5.76 | 146.38 | 153.58 | 146.38 | 1635504 |
| 1734565200 | 144.9 | -7.84 | -5.13 | 153.44 | 156 | 143.63 | 2022599 |
| 1734478800 | 152.74 | 5.89 | 4.01 | 147 | 156.36 | 146.75 | 2355831 |
| 1734392400 | 146.85 | 4.23 | 2.97 | 143.03 | 152.37 | 142.19 | 2338076 |
| 1734133200 | 142.62 | 5.12 | 3.72 | 138 | 142.66999 | 137.81 | 1242691 |
| 1734046800 | 137.5 | 0.29 | 0.21 | 139 | 139.27 | 133.81 | 1652025 |
| 1733960400 | 137.21 | -1.05 | -0.76 | 138.84 | 140 | 136.19 | 1824091 |
| 1733874000 | 138.26 | -1.81 | -1.29 | 139.76 | 141.58 | 137.26 | 1625922 |
| 1733787600 | 140.07 | -11.28 | -7.45 | 151.61 | 152.01499 | 139.96 | 2739850 |
| 1733528400 | 151.35 | 1.4 | 0.93 | 151.69 | 155.62 | 150.54 | 1518676 |
| 1733442000 | 149.94999 | -11.57 | -7.16 | 158.33 | 158.655 | 148.36 | 2645079 |
| 1733355600 | 161.52 | 6.55 | 4.23 | 154.69 | 161.59 | 151.72999 | 1531187 |
| 1733269200 | 154.97 | -2.34 | -1.49 | 156.55 | 159.66999 | 152.85 | 1615049 |
| 1733182800 | 157.31 | 7.62 | 5.09 | 150 | 163.955 | 150 | 2941367 |
| 1732917840 | 149.69 | 1.13 | 0.76 | 150.19999 | 151.65 | 146.29 | 1229463 |
| 1732750800 | 148.56 | 1.94 | 1.32 | 151.58 | 153.63 | 146 | 2281724 |
| 1732664400 | 146.62 | -7.88 | -5.10 | 159.13999 | 160 | 142.76 | 5011669 |
| 1732578000 | 154.5 | 2.51 | 1.65 | 157.52 | 161.34 | 154.5 | 3955423 |
| 1732318800 | 151.99 | 10.42 | 7.36 | 150.31 | 154.49 | 147.91999 | 2637616 |
| 1732232400 | 141.57 | 4.76 | 3.48 | 137.37 | 142.38999 | 134.5001 | 1621248 |
| 1732146000 | 136.81 | -5.77 | -4.05 | 141 | 141.56 | 136.63 | 1323866 |
| 1732059600 | 142.58 | -0.84 | -0.59 | 142.35 | 142.99 | 137.34 | 1338464 |
| 1731973200 | 143.41999 | -1.22 | -0.84 | 146.4 | 146.71 | 142.53 | 938644 |
| 1731714000 | 144.63999 | 0.04 | 0.03 | 143.9 | 145.1962 | 141.65 | 946331 |
| 1731627600 | 144.6 | 2.87 | 2.02 | 142.66999 | 148.69999 | 142.66999 | 1283111 |
| 1731541200 | 141.72999 | 1.8 | 1.29 | 141 | 144.69999 | 140.94999 | 1439361 |
| 1731454800 | 139.93 | -0.32 | -0.23 | 140.79 | 144.875 | 137.36099 | 1141923 |
| 1731368400 | 140.25 | -3.72 | -2.58 | 146.9 | 147.97999 | 139.9549 | 1351294 |
| 1731109200 | 143.97 | 2.41 | 1.70 | 141.63 | 144.34 | 140.35 | 1223168 |
| 1731022800 | 141.56 | 6.26 | 4.63 | 136.53 | 143.6 | 135.94999 | 1528941 |
| 1730936400 | 135.3 | -2.05 | -1.49 | 144 | 145 | 134.03 | 1635363 |
| 1730850000 | 137.35 | -0.45 | -0.33 | 138.1 | 138.41999 | 134.37 | 1097824 |
| 1730763600 | 137.8 | 6.54 | 4.98 | 133.69999 | 139.3 | 132.8 | 1765524 |
| 1730500800 | 131.26 | -0.53 | -0.40 | 133.5 | 133.97999 | 131.09 | 925026 |
| 1730414400 | 131.79 | -4.75 | -3.48 | 135 | 135.62 | 131.195 | 1149334 |
| 1730328000 | 136.54 | -1.93 | -1.39 | 138.66 | 139.85 | 136.215 | 1004092 |
| 1730241600 | 138.47 | 0.55 | 0.40 | 137.02 | 139.09 | 134.4369 | 1221798 |
| 1730155200 | 137.91999 | -3.61 | -2.55 | 142.62 | 144.5 | 137.8 | 1530449 |
| 1729896000 | 141.53 | -1.11 | -0.78 | 143.06 | 143.41 | 139.75 | 1741236 |
| 1729809600 | 142.63999 | -5.18 | -3.50 | 149.62 | 150.13999 | 141.77 | 1481639 |
| 1729723200 | 147.82 | -7 | -4.52 | 152.96 | 153.81 | 146.71 | 1354057 |
| 1729636800 | 154.82 | -5.07 | -3.17 | 157.47999 | 159.841 | 154.8 | 1147407 |
| 1729550400 | 159.88999 | 3.14 | 2.00 | 156.29 | 161.0859 | 153.88 | 1063428 |
| 1729291200 | 156.75 | -3.9 | -2.43 | 160.94999 | 160.96 | 156.22 | 2394449 |
| 1729204800 | 160.65 | -3.13 | -1.91 | 165 | 167.71 | 160.35 | 1499500 |
| 1729118400 | 163.78 | 3.54 | 2.21 | 162.19999 | 165.94999 | 160.24 | 1426102 |
| 1729032000 | 160.24 | 4.72 | 3.03 | 156.49 | 164 | 156 | 2051242 |
| 1728945600 | 155.52 | 5.77 | 3.85 | 150.54 | 157.72 | 149.69 | 1819774 |
| 1728686400 | 149.75 | 6.5 | 4.54 | 142.94999 | 149.8 | 142.94999 | 1339735 |
| 1728600000 | 143.25 | 2.38 | 1.69 | 139.38 | 144.785 | 138.1228 | 1240339 |
| 1728513600 | 140.87 | -1.5 | -1.05 | 142.44999 | 142.68 | 139.32 | 908404 |
| 1728427200 | 142.37 | 3.33 | 2.39 | 142.04 | 144.21 | 139.44999 | 1402605 |
| 1728340800 | 139.04 | -7.28 | -4.98 | 144.99 | 145.32 | 136.68 | 2404128 |
| 1728081600 | 146.32 | 12.2 | 9.10 | 139 | 146.4 | 138.26 | 2527004 |
| 1727995200 | 134.12 | 0.4 | 0.30 | 132.5 | 134.32 | 130.87 | 1354399 |
| 1727908800 | 133.72 | -2.01 | -1.48 | 134.44 | 136.31 | 132.33 | 1517399 |
| 1727822400 | 135.72999 | -4.17 | -2.98 | 139.27 | 139.56 | 135.0004 | 1281548 |
| 1727736000 | 139.9 | -4.6 | -3.18 | 143.53 | 143.53 | 133.56 | 2692374 |
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
