Premium
Aramark (ARMK)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.105 | 0.317989097517 | 33.02 | 34.08 | 29.92 | 3537909 | 31.75726848 | CS |
| 4 | -1.775 | -5.08595988539 | 34.9 | 36.29 | 29.92 | 2477411 | 33.58680048 | CS |
| 12 | -6.455 | -16.3087417888 | 39.58 | 40 | 29.92 | 2229513 | 35.83041287 | CS |
| 26 | -4.485 | -11.9250199415 | 37.61 | 42.49 | 29.92 | 2079020 | 37.36991827 | CS |
| 52 | 1.265 | 3.97049591965 | 31.86 | 42.49 | 29.8156 | 2095987 | 35.70370145 | CS |
| 156 | -1.815 | -5.19461934745 | 34.94 | 45.72 | 23.95 | 2522881 | 35.09596233 | CS |
| 260 | 9.845 | 42.2895189003 | 23.28 | 45.72 | 19.56 | 2360877 | 34.11149942 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744324800 | 32.81 | -1.16 | -3.41 | 33.259999 | 33.57 | 31.79 | 2638893 |
| 1744238400 | 33.97 | 3.58 | 11.78 | 30.16 | 34.08 | 29.92 | 3802153 |
| 1744152000 | 30.39 | -0.18 | -0.59 | 31.35 | 31.76 | 30.065 | 3805135 |
| 1744065600 | 30.57 | -0.79 | -2.52 | 30.61 | 32.119999 | 29.935 | 3837385 |
| 1743806400 | 31.36 | -2.65 | -7.79 | 33.02 | 33.03 | 31.26 | 3605980 |
| 1743720000 | 34.01 | -1.14 | -3.24 | 33.78 | 34.525 | 33.78 | 1782955 |
| 1743633600 | 35.15 | 0.12 | 0.34 | 34.81 | 35.16 | 34.56 | 2222090 |
| 1743547200 | 35.03 | 0.51 | 1.48 | 34.56 | 35.075 | 34.185 | 1688205 |
| 1743460800 | 34.52 | 0.32 | 0.94 | 33.85 | 34.709 | 33.74 | 2240097 |
| 1743201600 | 34.2 | -0.16 | -0.47 | 34.22 | 34.48 | 33.91 | 1343532 |
| 1743115200 | 34.36 | 0.08 | 0.23 | 34.28 | 34.65 | 34.05 | 1956856 |
| 1743028800 | 34.28 | 0.15 | 0.44 | 34.38 | 34.6 | 33.97 | 1912501 |
| 1742942400 | 34.13 | -0.03 | -0.09 | 34.31 | 34.75 | 34 | 2069188 |
| 1742856000 | 34.16 | -0.26 | -0.76 | 34.82 | 34.835 | 33.74 | 4566399 |
| 1742596800 | 34.42 | 0.29 | 0.85 | 33.872 | 34.58 | 33.52 | 1989618 |
| 1742510400 | 34.13 | -1.55 | -4.34 | 34.78 | 34.79 | 33.76 | 3748170 |
| 1742424000 | 35.68 | 0.79 | 2.26 | 34.97 | 35.925 | 34.91 | 1453584 |
| 1742337600 | 34.89 | -1.08 | -3.00 | 35.83 | 35.835 | 34.83 | 1287218 |
| 1742251200 | 35.97 | 0.44 | 1.24 | 35.54 | 36.29 | 35.485 | 1814736 |
| 1741992000 | 35.53 | 1.1 | 3.19 | 34.9 | 35.545 | 34.69 | 1783527 |
| 1741905600 | 34.43 | 0 | 0.00 | 34.31 | 34.61 | 33.806 | 1657376 |
| 1741819200 | 34.43 | -0.48 | -1.37 | 35.01 | 35.1 | 33.58 | 2336663 |
| 1741732800 | 34.91 | -0.42 | -1.19 | 35.27 | 35.58 | 34.47 | 2134192 |
| 1741646400 | 35.33 | -0.6 | -1.67 | 35.89 | 35.89 | 34.79 | 1550398 |
| 1741390800 | 35.93 | 0.39 | 1.10 | 35.43 | 36.08 | 35.03 | 1478587 |
| 1741304400 | 35.54 | -0.3 | -0.84 | 35.44 | 36.04 | 35.16 | 1117362 |
| 1741218000 | 35.84 | 0.13 | 0.36 | 35.72 | 36.02 | 35.06 | 1711397 |
| 1741131600 | 35.71 | -0.31 | -0.86 | 35.67 | 36.19 | 34.92 | 2659614 |
| 1741045200 | 36.02 | -1.03 | -2.78 | 37.13 | 37.5 | 35.98 | 1710131 |
| 1740786000 | 37.05 | 0.59 | 1.62 | 36.46 | 37.07 | 36.295 | 1623911 |
| 1740699600 | 36.46 | -0.28 | -0.76 | 36.87 | 36.902 | 36.11 | 1267681 |
| 1740613200 | 36.74 | -0.14 | -0.38 | 37.02 | 37.43 | 36.63 | 1947877 |
| 1740526800 | 36.88 | -0.29 | -0.78 | 37.28 | 37.36 | 36.365 | 3398040 |
| 1740440400 | 37.17 | 1.24 | 3.45 | 36.01 | 37.47 | 36.01 | 2365048 |
| 1740181200 | 35.93 | -0.93 | -2.52 | 36.96 | 36.96 | 35.87 | 2755542 |
| 1740094800 | 36.86 | 0.07 | 0.19 | 36.52 | 37.01 | 36.11 | 1855884 |
| 1740008400 | 36.79 | -0.41 | -1.10 | 37 | 37.125 | 36.51 | 2364086 |
| 1739922000 | 37.2 | -0.55 | -1.46 | 37.69 | 37.69 | 36.52 | 3023782 |
| 1739576400 | 37.75 | -0.93 | -2.40 | 38.91 | 38.91 | 37.75 | 1122173 |
| 1739490000 | 38.68 | 0.8 | 2.11 | 38.11 | 38.73 | 37.87 | 1562610 |
| 1739403600 | 37.88 | 0.42 | 1.12 | 37.15 | 37.94 | 37.08 | 2297588 |
| 1739317200 | 37.46 | -0.1 | -0.27 | 37.28 | 37.6 | 37.155 | 1948539 |
| 1739230800 | 37.56 | -0.53 | -1.39 | 38.1 | 38.175 | 37.31 | 2599603 |
| 1738971600 | 38.09 | 0.07 | 0.18 | 38.17 | 38.72 | 37.91 | 2691838 |
| 1738885200 | 38.02 | 0.15 | 0.40 | 37.99 | 38.36 | 37.7 | 2259793 |
| 1738798800 | 37.87 | 0.21 | 0.56 | 37.568 | 38.37 | 37.06 | 2868121 |
| 1738712400 | 37.66 | -0.79 | -2.05 | 38.5 | 38.5 | 35.88 | 5381766 |
| 1738626000 | 38.45 | -0.46 | -1.18 | 38.19 | 38.91 | 38.05 | 3118058 |
| 1738366800 | 38.91 | -0.72 | -1.82 | 39.56 | 39.61 | 38.8 | 1670795 |
| 1738280400 | 39.63 | 0.31 | 0.79 | 39.54 | 39.89 | 39.38 | 919531 |
| 1738194000 | 39.32 | -0.06 | -0.15 | 39.48 | 39.76 | 38.975 | 1323784 |
| 1738107600 | 39.38 | 0 | 0.00 | 39.25 | 39.64 | 39.03 | 1578160 |
| 1738021200 | 39.38 | 0.38 | 0.97 | 38.79 | 39.42 | 38.79 | 1087213 |
| 1737762000 | 39 | 1 | 2.63 | 38.3 | 39.1 | 38.2 | 1156786 |
| 1737675600 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1737589200 | 38 | -0.59 | -1.53 | 37.86 | 38.275 | 37.65 | 1907683 |
| 1737502800 | 38.59 | -0.57 | -1.46 | 39.46 | 39.6 | 37.86 | 2723417 |
| 1737157200 | 39.16 | -0.15 | -0.38 | 39.58 | 40 | 39.14 | 2358962 |
| 1737070800 | 39.31 | 0.04 | 0.10 | 39.28 | 39.54 | 39.07 | 1863116 |
| 1736984400 | 39.27 | 1.05 | 2.75 | 39 | 39.48 | 38.69 | 3161814 |
| 1736898000 | 38.22 | 0.45 | 1.19 | 38.07 | 38.36 | 37.65 | 1600194 |
| 1736811600 | 37.77 | 0.83 | 2.25 | 36.73 | 37.82 | 36.6727 | 2463900 |
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
