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 | -15.67 | -15.4065480287 | 101.71 | 105.7688 | 79.77 | 4431673 | 91.33588985 | CS |
| 4 | -28.96 | -25.1826086957 | 115 | 118.2435 | 79.77 | 2547340 | 99.40856778 | CS |
| 12 | -51.91 | -37.6295759333 | 137.95 | 164.8 | 79.77 | 2232878 | 122.27373838 | CS |
| 26 | -45.89 | -34.7835973622 | 131.93 | 167.71 | 79.77 | 1916572 | 132.74486208 | CS |
| 52 | -51.16 | -37.2886297376 | 137.2 | 196.99 | 79.77 | 1828393 | 140.63091137 | CS |
| 156 | 57.34 | 199.790940767 | 28.7 | 196.99 | 14.02 | 1829133 | 72.49034529 | CS |
| 260 | 75.32 | 702.611940299 | 10.72 | 196.99 | 7.415 | 1915366 | 51.77752837 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 86.03 | 2.45 | 2.93 | 83.6 | 87.38 | 81.59 | 2935819 |
| 1741304400 | 83.58 | -3.65 | -4.18 | 85.9 | 88.025 | 82.98 | 2776571 |
| 1741218000 | 87.23 | -8.88 | -9.24 | 85.01 | 87.71 | 79.77 | 10131039 |
| 1741131600 | 96.11 | -0.6 | -0.62 | 95.08 | 98.1599 | 92.41 | 3530966 |
| 1741045200 | 96.71 | -6.28 | -6.10 | 103.65 | 105.7688 | 95.54 | 3341765 |
| 1740786000 | 102.99 | 1.57 | 1.55 | 101.71 | 104.36 | 100.13 | 2409025 |
| 1740699600 | 101.42 | -2.66 | -2.56 | 105.04 | 105.55 | 101.08 | 1421602 |
| 1740613200 | 104.08 | 3.15 | 3.12 | 103 | 105.9 | 102.6487 | 1956427 |
| 1740526800 | 100.93 | -1.22 | -1.19 | 102 | 104.97 | 99.73 | 2699858 |
| 1740440400 | 102.15 | 2.04 | 2.04 | 100.18 | 103.5 | 99.12 | 2844259 |
| 1740181200 | 100.11 | -3.04 | -2.95 | 104.92 | 105.1 | 99.51 | 1907150 |
| 1740094800 | 103.15 | -1.96 | -1.86 | 104.52 | 104.614 | 102.075 | 1831058 |
| 1740008400 | 105.11 | -3.73 | -3.43 | 108.06 | 108.41 | 104.37 | 1812049 |
| 1739922000 | 108.84 | -3.23 | -2.88 | 113.25 | 113.25 | 107.87 | 1701617 |
| 1739576400 | 112.07 | 1.97 | 1.79 | 110.67 | 112.07 | 108.31 | 1249071 |
| 1739490000 | 110.1 | 1.19 | 1.09 | 109.5 | 110.88 | 107 | 1511925 |
| 1739403600 | 108.91 | -0.51 | -0.47 | 107.87 | 109.14 | 106.1 | 1726149 |
| 1739317200 | 109.42 | -3.77 | -3.33 | 112.43 | 112.93 | 107.87 | 1967097 |
| 1739230800 | 113.19 | -1.54 | -1.34 | 114.98 | 115.615 | 109.97 | 1962861 |
| 1738971600 | 114.73 | -0.16 | -0.14 | 115 | 118.2435 | 113.46 | 1708354 |
| 1738885200 | 114.89 | 1.26 | 1.11 | 115.8 | 116.87 | 113.08 | 1453990 |
| 1738798800 | 113.63 | -1.17 | -1.02 | 114.85 | 115.76 | 112.56 | 1307663 |
| 1738712400 | 114.8 | -0.75 | -0.65 | 115.4 | 116.45 | 113.34 | 2011377 |
| 1738626000 | 115.55 | -3.83 | -3.21 | 115.07 | 116.8 | 112.68 | 2226494 |
| 1738366800 | 119.38 | -3.33 | -2.71 | 122 | 122.97 | 117.6125 | 2410554 |
| 1738280400 | 122.71 | 0.1 | 0.08 | 123.11 | 125.91 | 120.41 | 1492574 |
| 1738194000 | 122.61 | 1.78 | 1.47 | 120.78 | 124.6 | 120.3 | 1320542 |
| 1738107600 | 120.83 | 1.3 | 1.09 | 120.51 | 122.56 | 119.1 | 1601477 |
| 1738021200 | 119.53 | -3.89 | -3.15 | 119.47 | 121.355 | 117.99 | 2362619 |
| 1737762000 | 123.42 | -5.15 | -4.01 | 125.26 | 125.38 | 122.975 | 1706836 |
| 1737675600 | 128.57 | 0 | 0.00 | 128.57 | 128.57 | 128.57 | 0 |
| 1737589200 | 128.57 | 2.29 | 1.81 | 127.6 | 131.2795 | 125.01 | 1627707 |
| 1737502800 | 126.28 | -4.07 | -3.12 | 133.41 | 133.46 | 124.5 | 2745254 |
| 1737157200 | 130.35 | 2.24 | 1.75 | 129.9 | 134.06 | 128.55 | 1941501 |
| 1737070800 | 128.11 | -1.88 | -1.45 | 129.81 | 130.76 | 126.65 | 1917981 |
| 1736984400 | 129.99 | -1.4 | -1.07 | 132 | 133.87 | 128.71 | 2731862 |
| 1736898000 | 131.38999 | -4.33 | -3.19 | 137.15 | 137.25 | 128.59 | 3403296 |
| 1736811600 | 135.72 | -25.2 | -15.66 | 147.16 | 147.91 | 128.3 | 8802760 |
| 1736552400 | 160.91999 | 9.3 | 6.13 | 152.28 | 162.16 | 150.16999 | 2420545 |
| 1736379600 | 151.62 | -0.51 | -0.34 | 152.01 | 153.94149 | 149.66999 | 1092475 |
| 1736293200 | 152.13 | -4.09 | -2.62 | 159.52 | 164.8 | 151.58 | 1579443 |
| 1736206800 | 156.22 | -2.7 | -1.70 | 160.04 | 161.8 | 153.77 | 1763119 |
| 1735947600 | 158.91999 | 5.68 | 3.71 | 154.28 | 159.69999 | 153.74 | 1393938 |
| 1735861200 | 153.24 | 3.77 | 2.52 | 150.79 | 158.3 | 150.79 | 1478606 |
| 1735688400 | 149.47 | -5.18 | -3.35 | 154.8 | 157.01 | 146.935 | 1704961 |
| 1735602000 | 154.65 | 0.77 | 0.50 | 150.04 | 155.19999 | 148.57 | 2007117 |
| 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 |
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
