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 | 13.37 | 12.4627143922 | 107.28 | 121.87 | 107.04 | 2306002 | 115.32111578 | CS |
| 4 | -7.45 | -5.81576893052 | 128.1 | 141.9 | 105.79 | 2645023 | 121.24909667 | CS |
| 12 | 11.85 | 10.8915441176 | 108.8 | 141.9 | 105.79 | 2830596 | 121.45489573 | CS |
| 26 | -54.84 | -31.2496438544 | 175.49 | 177.725 | 95.8 | 3404965 | 121.69860031 | CS |
| 52 | -57.31 | -32.2038660373 | 177.96 | 195.26 | 95.8 | 2807273 | 140.50559462 | CS |
| 156 | 27.35 | 29.3140407288 | 93.3 | 200.485 | 93.3 | 1763607 | 141.65000416 | CS |
| 260 | 55.45 | 85.0460122699 | 65.2 | 200.485 | 53.15 | 1428565 | 124.46251565 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 121.83 | 4.93 | 4.22 | 118 | 121.87 | 117.175 | 2109594 |
| 1783032000 | 116.9 | 3.27 | 2.88 | 116.48 | 118.51 | 114.35 | 1638908 |
| 1782945600 | 113.63 | 2.32 | 2.08 | 112.35 | 115.36 | 111.16 | 2432817 |
| 1782859200 | 111.31 | 3.71 | 3.45 | 107.28 | 113.22 | 107.04 | 3042688 |
| 1782772800 | 107.6 | -1.53 | -1.40 | 110.81 | 112.04 | 105.79 | 3261576 |
| 1782513600 | 109.13 | -3.34 | -2.97 | 111.34 | 113.86 | 108.2 | 4221342 |
| 1782427200 | 112.47 | -1.4 | -1.23 | 113.72 | 118.16 | 111.69 | 2525913 |
| 1782340800 | 113.87 | -6.91 | -5.72 | 120.12 | 120.68 | 113.05 | 3864753 |
| 1782254400 | 120.78 | -5.12 | -4.07 | 124 | 125.068 | 117.32 | 3486353 |
| 1782168000 | 125.9 | -3.44 | -2.66 | 130.4 | 131.07499 | 124.75 | 2258353 |
| 1781822400 | 129.34 | 0.99 | 0.77 | 130 | 131.37 | 127.7194 | 4519928 |
| 1781736000 | 128.35 | -6.63 | -4.91 | 134.13999 | 136.7713 | 128.12 | 2554675 |
| 1781649600 | 134.97999 | -0.38 | -0.28 | 135.3 | 137.50989 | 134.5601 | 2305778 |
| 1781563200 | 135.36 | 0.46 | 0.34 | 138.84 | 141.9 | 135.16 | 2317509 |
| 1781304000 | 134.9 | 2.08 | 1.57 | 134.47 | 137.5 | 133.43 | 1501042 |
| 1781217600 | 132.82 | 4.51 | 3.51 | 129.18 | 132.88999 | 126.68 | 1876901 |
| 1781131200 | 128.31 | -2.3 | -1.76 | 129.6 | 133.38999 | 128.07499 | 1592442 |
| 1781044800 | 130.61 | 3.74 | 2.95 | 128.1 | 131.91999 | 126.93 | 2099837 |
| 1780958400 | 126.87 | 1.22 | 0.97 | 126.08 | 128.54 | 125.21 | 1829135 |
| 1780699200 | 125.65 | -4.85 | -3.72 | 129.85 | 130.46 | 124.23 | 1850841 |
| 1780612800 | 130.5 | 7.4 | 6.01 | 125.23 | 131.3 | 124.452 | 2127377 |
| 1780526400 | 123.1 | -5.18 | -4.04 | 121.1 | 123.51 | 120 | 3704444 |
| 1780440000 | 128.28 | -0.46 | -0.36 | 128.22999 | 130.05 | 126.475 | 3552937 |
| 1780353600 | 128.74 | 0.24 | 0.19 | 128.26 | 131.69999 | 126.78 | 3192677 |
| 1780094400 | 128.5 | 2.5 | 1.98 | 125.57 | 130.15 | 124.9001 | 4280316 |
| 1780008000 | 126 | -0.58 | -0.46 | 125.55 | 127.8 | 123.99 | 2316694 |
| 1779921600 | 126.58 | 1.3 | 1.04 | 125.79 | 128.33 | 125.28 | 2284499 |
| 1779835200 | 125.28 | 0.87 | 0.70 | 125.16 | 128.99 | 124.2701 | 2131956 |
| 1779489600 | 124.41 | 0.42 | 0.34 | 124.67 | 126 | 123.5975 | 1751239 |
| 1779403200 | 123.99 | 1.88 | 1.54 | 121.58 | 124.65 | 121.13 | 1558631 |
| 1779316800 | 122.11 | 1 | 0.83 | 121.42 | 124.1 | 118.81 | 1864833 |
| 1779230400 | 121.11 | -2.59 | -2.09 | 123.13 | 124.045 | 120.77 | 2066196 |
| 1779144000 | 123.7 | 0.29 | 0.23 | 122.26 | 124.95 | 121.705 | 1560859 |
| 1778884800 | 123.41 | -5.12 | -3.98 | 127.725 | 128.79 | 123.21 | 2895492 |
| 1778798400 | 128.53 | 5.35 | 4.34 | 124.71 | 129.35 | 124.1 | 2394790 |
| 1778712000 | 123.18 | -0.48 | -0.39 | 122.15 | 124.79 | 120.11 | 2765784 |
| 1778625600 | 123.66 | -0.95 | -0.76 | 124.14 | 125.99 | 121.51 | 2732660 |
| 1778539200 | 124.61 | -1.64 | -1.30 | 126.21 | 127.37 | 123 | 3766893 |
| 1778280000 | 126.25 | 3.1 | 2.52 | 123.56 | 127.825 | 121.865 | 4014187 |
| 1778193600 | 123.15 | -0.71 | -0.57 | 124.1 | 125.01 | 122.09 | 3267359 |
| 1778107200 | 123.86 | 0.9 | 0.73 | 124.4 | 125.5 | 121.4 | 3057270 |
| 1778020800 | 122.96 | 2.98 | 2.48 | 120.26 | 123.92 | 118.765 | 3435875 |
| 1777934400 | 119.98 | 0.98 | 0.82 | 121.43 | 125.18 | 119.71 | 3384719 |
| 1777675200 | 119 | 1.6 | 1.36 | 120.1 | 124.81 | 114.94 | 4531896 |
| 1777588800 | 117.4 | 6.54 | 5.90 | 110.03 | 117.86 | 108.78 | 4817808 |
| 1777502400 | 110.86 | -2.15 | -1.90 | 111.44 | 111.88 | 109 | 2435259 |
| 1777416000 | 113.01 | 0.83 | 0.74 | 113.86 | 114.36 | 110.175 | 2998876 |
| 1777329600 | 112.18 | -3.05 | -2.65 | 114.5 | 116.5 | 110.75 | 3119086 |
| 1777070400 | 115.23 | 0.45 | 0.39 | 114.96 | 116.5 | 113.59 | 1615968 |
| 1776984000 | 114.78 | -6.27 | -5.18 | 119 | 120.13 | 112.64 | 2995726 |
| 1776897600 | 121.05 | 1.21 | 1.01 | 121.51 | 123 | 119.325 | 2200736 |
| 1776811200 | 119.84 | 1.07 | 0.90 | 119.54 | 123.46 | 118.09 | 2454738 |
| 1776724800 | 118.77 | 0.99 | 0.84 | 116.01 | 119.51 | 116 | 1853242 |
| 1776465600 | 117.78 | 1.56 | 1.34 | 118.19 | 121.2 | 117.02 | 4029939 |
| 1776379200 | 116.22 | -3.06 | -2.57 | 121.46 | 121.78 | 115.89 | 3718656 |
| 1776292800 | 119.28 | 6.67 | 5.92 | 114.81 | 120.29 | 114.29 | 5099402 |
| 1776206400 | 112.61 | 5.93 | 5.56 | 108.8 | 113.69 | 108.69 | 4074584 |
| 1776120000 | 106.68 | 6.22 | 6.19 | 99.9 | 107.05 | 99.6 | 3964082 |
| 1775860800 | 100.46 | -4.34 | -4.14 | 104.88 | 104.88 | 98.44 | 4431985 |
| 1775774400 | 104.8 | -0.03 | -0.03 | 103.35 | 105.49 | 102.801 | 2625374 |
| 1775688000 | 104.83 | 2.59 | 2.53 | 106.31 | 107.795 | 100.25 | 6173419 |
| 1775601600 | 102.24 | -0.59 | -0.57 | 101.51 | 103.73 | 100.99 | 3145632 |
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.
