Premium
Ares Management Corporation (ARES-B)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 53.44 | 0.57 | 1.07 | 52.01 | 53.92 | 52.01 | 163126 |
| 1740699600 | 52.8721 | -0.31 | -0.58 | 54 | 54 | 52.8721 | 79527 |
| 1740613200 | 53.1822 | 0.28 | 0.53 | 53.34 | 53.9 | 53.13 | 418331 |
| 1740526800 | 52.9 | -0.53 | -0.98 | 53.23 | 53.25 | 51.9 | 1683503 |
| 1740440400 | 53.425 | -1.03 | -1.88 | 54.96 | 54.96 | 53.36 | 1237325 |
| 1740181200 | 54.45 | -1.8 | -3.20 | 56.2 | 56.63 | 54.2 | 956258 |
| 1740094800 | 56.25 | -1.88 | -3.23 | 58.02 | 58.02 | 55.6 | 121889 |
| 1740008400 | 58.13 | 0.1 | 0.17 | 57.6 | 58.16 | 57.5901 | 1808607 |
| 1739922000 | 58.03 | 0.16 | 0.28 | 56.84 | 58.5 | 56.84 | 9654 |
| 1739576400 | 57.87 | 0.48 | 0.84 | 57.45 | 58.12 | 57.45 | 6212 |
| 1739490000 | 57.39 | 0.39 | 0.68 | 57.61 | 57.61 | 56.95 | 411201 |
| 1739403600 | 57 | -0.85 | -1.47 | 57.28 | 57.48 | 57 | 118582 |
| 1739317200 | 57.85 | -0.92 | -1.57 | 58.1 | 58.21 | 57.27 | 20592 |
| 1739230800 | 58.77 | -0.05 | -0.09 | 57.92 | 59.35 | 57.92 | 27908 |
| 1738971600 | 58.82 | 0.22 | 0.38 | 59 | 59.49 | 58.72 | 66448 |
| 1738885200 | 58.6 | -0.16 | -0.27 | 58.17 | 58.85 | 58.17 | 266175 |
| 1738798800 | 58.76 | -1.13 | -1.89 | 56.57 | 59.11 | 56.57 | 328554 |
| 1738712400 | 59.89 | -0.7 | -1.16 | 60.59 | 60.59 | 59.36 | 428857 |
| 1738626000 | 60.59 | -0.1 | -0.16 | 60.18 | 60.62 | 59.7 | 9143 |
| 1738366800 | 60.69 | 0.02 | 0.03 | 60 | 61.19 | 60 | 6225 |
| 1738280400 | 60.67 | 0.8 | 1.34 | 59.97 | 61.14 | 59.97 | 321875 |
| 1738194000 | 59.87 | 0.17 | 0.28 | 59.43 | 60.34 | 59.43 | 18838 |
| 1738107600 | 59.7 | 1.09 | 1.86 | 56.01 | 59.78 | 56.01 | 27186 |
| 1738021200 | 58.61 | -1.94 | -3.20 | 56.01 | 61.03 | 56.01 | 12360 |
| 1737762000 | 60.55 | 0.8 | 1.34 | 59.98 | 60.56 | 59.98 | 138377 |
| 1737675600 | 59.75 | 0 | 0.00 | 59.75 | 59.75 | 59.75 | 0 |
| 1737589200 | 59.75 | -0.05 | -0.08 | 58.5 | 59.98 | 58.5 | 355566 |
| 1737502800 | 59.8 | 0.77 | 1.30 | 60 | 60 | 59.05 | 251338 |
| 1737157200 | 59.03 | 0.63 | 1.08 | 55.51 | 59.98 | 55.51 | 279917 |
| 1737070800 | 58.4 | 1.05 | 1.83 | 57 | 58.97 | 57 | 38052 |
| 1736984400 | 57.35 | 1.25 | 2.23 | 56.95 | 58.08 | 56.7 | 190702 |
| 1736898000 | 56.1 | 0.37 | 0.66 | 55.7 | 57.325 | 55.7 | 126406 |
| 1736811600 | 55.73 | 0.56 | 1.02 | 55.01 | 55.74 | 54.65 | 15802 |
| 1736552400 | 55.17 | -1.79 | -3.14 | 55.51 | 56.43 | 54.98 | 8100 |
| 1736379600 | 56.96 | 0.91 | 1.62 | 55.51 | 56.96 | 55.51 | 38145 |
| 1736293200 | 56.05 | -0.29 | -0.51 | 56.27 | 56.27 | 55.06 | 125152 |
| 1736206800 | 56.34 | 0.04 | 0.07 | 56 | 57.25 | 56 | 382664 |
| 1735947600 | 56.3 | 0.42 | 0.75 | 55.83 | 56.7557 | 55.8 | 72165 |
| 1735861200 | 55.88 | 0.84 | 1.53 | 54.5 | 55.89 | 54.5 | 5520 |
| 1735688400 | 55.04 | -1.05 | -1.87 | 55.51 | 56.25 | 54.62 | 240316 |
| 1735602000 | 56.09 | 0.04 | 0.07 | 55.51 | 56.35 | 55.14 | 6618 |
| 1735342800 | 56.05 | -0.76 | -1.34 | 55.51 | 56.59 | 55.51 | 19911 |
| 1735256400 | 56.81 | 0.55 | 0.98 | 55.26 | 57.04 | 55.26 | 312708 |
| 1735077840 | 56.26 | 0.25 | 0.45 | 55.51 | 57.5 | 55.17 | 13445 |
| 1734997200 | 56.01 | 0.41 | 0.74 | 55.02 | 56.15 | 55.02 | 8293 |
| 1734738000 | 55.6 | 1.6 | 2.96 | 52.51 | 56.275 | 52.51 | 101343 |
| 1734651600 | 54 | -0.91 | -1.66 | 53.5 | 54.87 | 53.5 | 688587 |
| 1734565200 | 54.91 | -1.49 | -2.64 | 55.81 | 56.48 | 54.91 | 53068 |
| 1734478800 | 56.4 | -0.87 | -1.52 | 56.02 | 56.9599 | 55.71 | 235408 |
| 1734392400 | 57.27 | 0.62 | 1.09 | 55.37 | 57.82 | 55.37 | 63691 |
| 1734133200 | 56.65 | -0.83 | -1.44 | 53.47 | 57.27 | 53.47 | 10366 |
| 1734046800 | 57.48 | -0.29 | -0.50 | 56.68 | 58.55 | 56.68 | 1010203 |
| 1733960400 | 57.77 | 2.14 | 3.85 | 55.8 | 58.155 | 55.8 | 149910 |
| 1733874000 | 55.63 | -0.31 | -0.55 | 55.66 | 56.42 | 55.45 | 62857 |
| 1733787600 | 55.94 | -0.35 | -0.62 | 56.7 | 56.71 | 55.73 | 266544 |
| 1733528400 | 56.29 | 0.05 | 0.09 | 56.2 | 56.56 | 55.805 | 466696 |
| 1733442000 | 56.24 | 0.03 | 0.05 | 55.87 | 57.62 | 54.81 | 360763 |
| 1733355600 | 56.21 | 0.37 | 0.66 | 55.98 | 56.24 | 55.59 | 13508 |
| 1733269200 | 55.84 | 0.51 | 0.93 | 55.99 | 56.79 | 54.91 | 196480 |
| 1733182800 | 55.3275 | -0.85 | -1.52 | 56.03 | 56.03 | 55.3275 | 358450 |
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
