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 | 11.64 | 6.47818343722 | 179.68 | 191.47 | 171.47 | 885330 | 180.37663321 | CS |
| 4 | 21.07 | 12.375917768 | 170.25 | 191.47 | 169.01 | 916742 | 179.41933498 | CS |
| 12 | 19.91 | 11.6154250044 | 171.41 | 191.47 | 158 | 1153170 | 174.20717358 | CS |
| 26 | 45.16 | 30.8976464149 | 146.16 | 191.47 | 128 | 1138506 | 161.28033862 | CS |
| 52 | 76.38 | 66.4520619454 | 114.94 | 191.47 | 112.83 | 1154837 | 148.01571968 | CS |
| 156 | 115.03 | 150.779918731 | 76.29 | 191.47 | 53.15 | 1059405 | 106.63895999 | CS |
| 260 | 153.98 | 412.372790573 | 37.34 | 191.47 | 20.2001 | 956238 | 87.69377035 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 191.32 | 3.42 | 1.82 | 189.5 | 192.01 | 188.53 | 717744 |
| 1737070800 | 187.9 | 3.4 | 1.84 | 185.37 | 190.15 | 185.06 | 971297 |
| 1736984400 | 184.5 | 5.33 | 2.97 | 184.1 | 185.49 | 182.24 | 786963 |
| 1736898000 | 179.17 | 3.68 | 2.10 | 176.15 | 180.38 | 176.06 | 791129 |
| 1736811600 | 175.49 | 0.45 | 0.26 | 172.77 | 176.5 | 171.47 | 934422 |
| 1736552400 | 175.04 | -7.26 | -3.98 | 179.68 | 180.025 | 174.87 | 942838 |
| 1736379600 | 182.3 | 3.93 | 2.20 | 177.51 | 182.79 | 177.51 | 960890 |
| 1736293200 | 178.37 | -1.93 | -1.07 | 181.28 | 182.37 | 173.725 | 1552830 |
| 1736206800 | 180.3 | -0.81 | -0.45 | 183.28 | 184.72 | 180.09 | 1326173 |
| 1735947600 | 181.11 | 2.28 | 1.27 | 180.13 | 181.869 | 178.97 | 1189654 |
| 1735861200 | 178.83 | 1.8 | 1.02 | 177.83 | 179.3 | 175.3635 | 624734 |
| 1735688400 | 177.03 | -1.99 | -1.11 | 180.11 | 180.345 | 176.38 | 591581 |
| 1735602000 | 179.02 | -0.48 | -0.27 | 176.92 | 179.685 | 175.9401 | 519774 |
| 1735342800 | 179.5 | -3.22 | -1.76 | 181.09 | 182.34 | 178.2274 | 375427 |
| 1735256400 | 182.72 | 1.66 | 0.92 | 180.08 | 182.978 | 179.04 | 439770 |
| 1735077840 | 181.06 | 2.06 | 1.15 | 180.11 | 181.5 | 179.29 | 307496 |
| 1734997200 | 179 | 2.96 | 1.68 | 175.4 | 179.16 | 174.27 | 843483 |
| 1734738000 | 176.04 | 4.96 | 2.90 | 170.25 | 177.51 | 169.01 | 2426156 |
| 1734651600 | 171.08 | 1.86 | 1.10 | 172.6 | 174.83 | 170.43 | 1412256 |
| 1734565200 | 169.22 | -9.11 | -5.11 | 178.05 | 179.6 | 169.1 | 949377 |
| 1734478800 | 178.33 | -5.37 | -2.92 | 181.1 | 182.245 | 177.18 | 1404303 |
| 1734392400 | 183.7 | 1.25 | 0.69 | 182.58 | 184.49 | 181.75 | 1272565 |
| 1734133200 | 182.45 | -0.29 | -0.16 | 183.28 | 185.06 | 182.27 | 990676 |
| 1734046800 | 182.74 | 0.29 | 0.16 | 184.39 | 184.47 | 181.25 | 1271041 |
| 1733960400 | 182.45 | 6.34 | 3.60 | 178.23 | 183.87 | 177.535 | 1619471 |
| 1733874000 | 176.11 | 0.82 | 0.47 | 176.09 | 178 | 174.4808 | 1213465 |
| 1733787600 | 175.29 | -2.78 | -1.56 | 178.5 | 180.33 | 175.04 | 1615126 |
| 1733528400 | 178.07 | 1 | 0.56 | 176.91 | 178.72 | 175.78 | 1276893 |
| 1733442000 | 177.07 | 0.22 | 0.12 | 177.67 | 179.4 | 175.61 | 915365 |
| 1733355600 | 176.85 | 1.8 | 1.03 | 175.88 | 177.57 | 175.175 | 830838 |
| 1733269200 | 175.05 | 1.1 | 0.63 | 175.12 | 176.29 | 174.01 | 833833 |
| 1733182800 | 173.95 | -2.78 | -1.57 | 177.08 | 178.22 | 173.83 | 898555 |
| 1732917840 | 176.73 | 1.95 | 1.12 | 176.27 | 177.64 | 175.28 | 455272 |
| 1732750800 | 174.78 | -4.05 | -2.26 | 179.78 | 180.38 | 174.52 | 1211046 |
| 1732664400 | 178.83 | 2.8 | 1.59 | 175.76 | 178.88 | 175 | 1586423 |
| 1732578000 | 176.03 | 0.51 | 0.29 | 177 | 178.49 | 173.74 | 2044648 |
| 1732318800 | 175.52 | 0.51 | 0.29 | 176 | 176.83 | 174.26 | 940868 |
| 1732232400 | 175.01 | 3.12 | 1.82 | 172 | 176.31 | 171.1 | 1113485 |
| 1732146000 | 171.89 | 1.54 | 0.90 | 171.53 | 172.96 | 169.435 | 1294038 |
| 1732059600 | 170.35 | 2.92 | 1.74 | 166.28 | 170.452 | 165.44 | 723418 |
| 1731973200 | 167.43 | 0.22 | 0.13 | 167.5 | 168.3899 | 165.81 | 988682 |
| 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 |
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
