Premium
Ares Management Corporation (ARES)
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 | -1.3 | -0.77146756869 | 168.51 | 175.07 | 166.81 | 1101081 | 169.8608898 | CS |
| 4 | -1.32 | -0.783243339465 | 168.53 | 175.74 | 158 | 1265015 | 168.14741732 | CS |
| 12 | 22.72 | 15.7242715759 | 144.49 | 175.74 | 136.12 | 1213667 | 158.65114766 | CS |
| 26 | 20.51 | 13.9809134288 | 146.7 | 175.74 | 128 | 1234233 | 148.85379725 | CS |
| 52 | 58.21 | 53.4036697248 | 109 | 175.74 | 101.44 | 1128658 | 138.85823156 | CS |
| 156 | 80.34 | 92.4830206055 | 86.87 | 175.74 | 53.15 | 1034352 | 101.77736984 | CS |
| 260 | 135.31 | 424.169278997 | 31.9 | 175.74 | 20.2001 | 936003 | 83.51846489 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 167.21 | -1.81 | -1.07 | 168.34 | 168.6044 | 166.66 | 1182238 |
| 1731627600 | 169.02 | 1.57 | 0.94 | 168.39 | 169.14 | 166.88 | 866373 |
| 1731541200 | 167.44999 | -3.05 | -1.79 | 170.23 | 171.55 | 166.81 | 1090872 |
| 1731454800 | 170.5 | -0.88 | -0.51 | 170.67 | 171.78 | 169.32 | 1037474 |
| 1731368400 | 171.38 | 1 | 0.59 | 172.12 | 175.07 | 170.94 | 1392114 |
| 1731109200 | 170.38 | 2.11 | 1.25 | 168.51 | 171.8208 | 167.47999 | 1118571 |
| 1731022800 | 168.27 | -4.23 | -2.45 | 171.64 | 172.56 | 167.3895 | 1577270 |
| 1730936400 | 172.5 | 8.06 | 4.90 | 167.81 | 175.74 | 167.81 | 2826598 |
| 1730850000 | 164.44 | 4.76 | 2.98 | 160.79 | 164.82 | 160.44 | 904031 |
| 1730763600 | 159.68 | -2.19 | -1.35 | 160.25 | 161.13999 | 158.33009 | 1416493 |
| 1730500800 | 161.87 | -5.81 | -3.46 | 170.71 | 170.71 | 158 | 2492179 |
| 1730414400 | 167.68 | -1.32 | -0.78 | 168.67 | 170.54 | 166.22 | 2562265 |
| 1730328000 | 169 | -1.4 | -0.82 | 170.99 | 171.67 | 168.88 | 1264872 |
| 1730241600 | 170.4 | -0.58 | -0.34 | 170.9 | 171.7591 | 170.36 | 982347 |
| 1730155200 | 170.98 | 1.51 | 0.89 | 170.68 | 171.7739 | 170.4 | 781517 |
| 1729896000 | 169.47 | -1.36 | -0.80 | 171.41 | 171.83 | 168.05 | 636043 |
| 1729809600 | 170.83 | 3.45 | 2.06 | 168.73 | 171.05 | 167.865 | 860653 |
| 1729723200 | 167.38 | -0.4 | -0.24 | 167.96 | 169.87 | 166.16 | 719631 |
| 1729636800 | 167.78 | -0.91 | -0.54 | 167.28 | 168.52 | 166.18 | 761921 |
| 1729550400 | 168.69 | -1.2 | -0.71 | 169.71 | 171.76 | 168.44 | 888049 |
| 1729291200 | 169.89 | 1.16 | 0.69 | 168.53 | 170.52 | 168.16 | 1121024 |
| 1729204800 | 168.73 | 5.25 | 3.21 | 165.97 | 171.14 | 164.79499 | 2117217 |
| 1729118400 | 163.47999 | 0.85 | 0.52 | 163.3 | 164.33 | 161.9 | 947318 |
| 1729032000 | 162.63 | -0.72 | -0.44 | 164.28 | 164.6 | 162.01 | 1113640 |
| 1728945600 | 163.35 | 1.4 | 0.86 | 163 | 164.55 | 161.69 | 596244 |
| 1728686400 | 161.94999 | 4.14 | 2.62 | 157.83 | 162.365 | 157.83 | 1202309 |
| 1728600000 | 157.81 | -0.35 | -0.22 | 158.58 | 159.34 | 156.38999 | 1827927 |
| 1728513600 | 158.16 | 4.78 | 3.12 | 153.47999 | 158.46 | 153.3 | 4693651 |
| 1728427200 | 153.38 | -7.18 | -4.47 | 155 | 158.47999 | 152.71 | 5101130 |
| 1728340800 | 160.56 | 0.17 | 0.11 | 160.43 | 161.56 | 159.8 | 1140189 |
| 1728081600 | 160.38999 | 3.34 | 2.13 | 159.19 | 160.38999 | 157.88999 | 1052709 |
| 1727995200 | 157.05 | -1 | -0.63 | 157.97999 | 159.3 | 156.52 | 673829 |
| 1727908800 | 158.05 | 1.74 | 1.11 | 155.84 | 159.86 | 155.84 | 555960 |
| 1727822400 | 156.31 | 0.47 | 0.30 | 155.74 | 157.26 | 153 | 1129144 |
| 1727736000 | 155.84 | -1.07 | -0.68 | 156.4 | 156.85 | 153.93 | 1151396 |
| 1727476800 | 156.91 | 0.86 | 0.55 | 158.34 | 158.38999 | 156.38 | 513259 |
| 1727390400 | 156.05 | -2 | -1.27 | 158.82 | 159.94999 | 155.72999 | 660905 |
| 1727304000 | 158.05 | 0.72 | 0.46 | 157.63 | 158.38999 | 157.16 | 733505 |
| 1727217600 | 157.33 | 1.08 | 0.69 | 156.5 | 157.82 | 155.29 | 1004271 |
| 1727131200 | 156.25 | -0.41 | -0.26 | 157.66 | 158.5 | 155.395 | 583718 |
| 1726872000 | 156.66 | 0.15 | 0.10 | 155.58 | 157.29669 | 153.27 | 1633670 |
| 1726785600 | 156.51 | 4.16 | 2.73 | 156.74 | 157.53 | 154.38999 | 1118757 |
| 1726699200 | 152.35 | -0.45 | -0.29 | 153.9 | 155.65 | 150.811 | 882195 |
| 1726612800 | 152.8 | 3.41 | 2.28 | 150 | 153.71 | 149.03 | 1108364 |
| 1726526400 | 149.38999 | 1.99 | 1.35 | 146.66 | 149.41 | 146.5 | 614043 |
| 1726267200 | 147.4 | 3.56 | 2.47 | 144.4 | 147.47999 | 143.04 | 988626 |
| 1726180800 | 143.84 | 2.38 | 1.68 | 141.69 | 143.99 | 140.47999 | 717189 |
| 1726094400 | 141.46 | 1.37 | 0.98 | 140.11 | 141.59 | 137.5 | 573558 |
| 1726008000 | 140.09 | 0.01 | 0.01 | 140.07 | 141.04 | 137.87 | 1156466 |
| 1725921600 | 140.08 | 2.63 | 1.91 | 138.93 | 142.44 | 137.93 | 1098819 |
| 1725662400 | 137.44999 | -3.6 | -2.55 | 141.05 | 141.56 | 136.12 | 981195 |
| 1725576000 | 141.05 | 0.19 | 0.13 | 141.19999 | 141.99 | 139.83 | 599999 |
| 1725489600 | 140.86 | -1.16 | -0.82 | 142.01 | 142.69 | 140.16999 | 906145 |
| 1725403200 | 142.02 | -4.38 | -2.99 | 145.6 | 146.11 | 141.54 | 900956 |
| 1725057600 | 146.4 | 2.05 | 1.42 | 144.91 | 146.43 | 143.88 | 1607280 |
| 1724971200 | 144.35 | -0.84 | -0.58 | 145.91 | 146.38 | 144.35 | 816121 |
| 1724884800 | 145.19 | -0.95 | -0.65 | 145.84 | 146.94 | 144.61 | 938944 |
| 1724798400 | 146.13999 | -0.82 | -0.56 | 145.59 | 148.19999 | 145.33 | 964496 |
| 1724712000 | 146.96 | -0.04 | -0.03 | 147.5 | 148.13 | 145.72 | 736003 |
| 1724452800 | 147 | 3.5 | 2.44 | 144.49 | 147.5386 | 143.54 | 1164907 |
| 1724366400 | 143.5 | -1 | -0.69 | 144.72 | 145.11 | 143.38 | 806899 |
| 1724280000 | 144.5 | -0.21 | -0.15 | 144.44 | 145.15 | 143.0101 | 801988 |
| 1724193600 | 144.71 | 0.13 | 0.09 | 144.79 | 145.06 | 143.65 | 1027689 |
| 1724107200 | 144.58 | -0.42 | -0.29 | 145.47999 | 145.78 | 143.9 | 567243 |
| 1723848000 | 145 | -0.6 | -0.41 | 145.02 | 146.02 | 144.08 | 1067138 |
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
