Premium
Aramark (ARMK)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.87 | 5.39575108103 | 53.19 | 56.06 | 53.065 | 2338620 | 54.04046011 | CS |
| 4 | 2.73 | 5.11906994187 | 53.33 | 56.06 | 52.79 | 2444681 | 53.78957386 | CS |
| 12 | 14.04 | 33.4126606378 | 42.02 | 56.06 | 41.81 | 2850548 | 49.23440117 | CS |
| 26 | 18.32 | 48.5426603074 | 37.74 | 56.06 | 36.04 | 2866353 | 43.98811247 | CS |
| 52 | 14.68 | 35.4760753987 | 41.38 | 56.06 | 35.07 | 2568525 | 41.78435616 | CS |
| 156 | 16.75 | 42.6100228949 | 39.31 | 56.06 | 23.95 | 2536907 | 36.70278934 | CS |
| 260 | 17.65 | 45.9515751106 | 38.41 | 56.06 | 23.95 | 2393272 | 36.64909692 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 56.06 | 1.28 | 2.34 | 54.77 | 56.23 | 54.77 | 4111735 |
| 1782427200 | 54.78 | 0.85 | 1.58 | 53.72 | 54.92 | 53.589 | 2479443 |
| 1782340800 | 53.93 | 0.17 | 0.32 | 53.67 | 54.18 | 53.46 | 2505713 |
| 1782254400 | 53.76 | 0.21 | 0.39 | 53.39 | 54.4 | 53.065 | 2791012 |
| 1782168000 | 53.55 | 0.22 | 0.41 | 53.19 | 54.52 | 53.19 | 1578310 |
| 1781822400 | 53.33 | -0.16 | -0.30 | 54.02 | 54.16 | 52.97 | 2578500 |
| 1781736000 | 53.49 | -0.88 | -1.62 | 53.73 | 54.34 | 53.39 | 2591333 |
| 1781649600 | 54.37 | 0.17 | 0.31 | 54.27 | 54.91 | 54.17 | 2108040 |
| 1781563200 | 54.2 | -0.07 | -0.13 | 54.59 | 54.9199 | 54.16 | 1767408 |
| 1781304000 | 54.27 | -0.26 | -0.48 | 54.84 | 54.93 | 54.19 | 1477661 |
| 1781217600 | 54.53 | 1.23 | 2.31 | 53.66 | 54.76 | 53.55 | 1975125 |
| 1781131200 | 53.3 | -0.47 | -0.87 | 53.78 | 54.12 | 53.22 | 2099378 |
| 1781044800 | 53.77 | 0.95 | 1.80 | 53.22 | 54.36 | 53.22 | 1960325 |
| 1780958400 | 52.82 | -0.59 | -1.10 | 53.35 | 53.8499 | 52.79 | 2183721 |
| 1780699200 | 53.41 | 0.07 | 0.13 | 53.54 | 54.065 | 53.19 | 2987505 |
| 1780612800 | 53.34 | -0.2 | -0.37 | 53.8 | 53.955 | 52.85 | 3333824 |
| 1780526400 | 53.54 | -0.62 | -1.14 | 54.04 | 54.09 | 53.19 | 2290445 |
| 1780440000 | 54.16 | -0.23 | -0.42 | 54.52 | 54.57 | 53.3 | 3768657 |
| 1780353600 | 54.39 | 1.01 | 1.89 | 53.15 | 54.42 | 53.01 | 2902130 |
| 1780094400 | 53.38 | 0.06 | 0.11 | 53.33 | 54.08 | 52.97 | 3070400 |
| 1780008000 | 53.32 | -0.04 | -0.07 | 53.31 | 53.695 | 52.34 | 2538772 |
| 1779921600 | 53.36 | 1.08 | 2.07 | 52.59 | 53.88 | 52.54 | 3039789 |
| 1779835200 | 52.28 | 1.02 | 1.99 | 51.61 | 52.31 | 51.32 | 3075106 |
| 1779489600 | 51.26 | -0.37 | -0.72 | 52 | 52.095 | 51.155 | 2005489 |
| 1779403200 | 51.63 | 0.1 | 0.19 | 51.1 | 52 | 50.86 | 3032016 |
| 1779316800 | 51.53 | -0.01 | -0.02 | 51.99 | 52.16 | 51.2501 | 3312697 |
| 1779230400 | 51.54 | -1.4 | -2.64 | 52.77 | 52.78 | 51.49 | 2765504 |
| 1779144000 | 52.94 | -0.14 | -0.26 | 53.04 | 53.54 | 52.82 | 1920175 |
| 1778884800 | 53.08 | 0.38 | 0.72 | 52.57 | 53.565 | 52.16 | 4424370 |
| 1778798400 | 52.7 | 1.95 | 3.84 | 51 | 53.27 | 50.34 | 6067889 |
| 1778712000 | 50.75 | 2.34 | 4.83 | 48.38 | 50.88 | 48.38 | 6154142 |
| 1778625600 | 48.41 | 3.85 | 8.64 | 50.92 | 51.175 | 47.73 | 7816557 |
| 1778539200 | 44.56 | -0.52 | -1.15 | 44.85 | 45.09 | 44.14 | 5889946 |
| 1778280000 | 45.08 | 0.02 | 0.04 | 45.32 | 45.705 | 44.99 | 1976173 |
| 1778193600 | 45.06 | -0.72 | -1.57 | 45.75 | 45.75 | 44.925 | 2747677 |
| 1778107200 | 45.78 | 0.52 | 1.15 | 45.87 | 46.26 | 45.69 | 3616444 |
| 1778020800 | 45.26 | 0.48 | 1.07 | 44.78 | 45.545 | 44.61 | 1932034 |
| 1777934400 | 44.78 | -0.17 | -0.38 | 45.04 | 45.525 | 44.4 | 3127881 |
| 1777675200 | 44.95 | -0.74 | -1.62 | 45.86 | 45.9 | 44.88 | 2731075 |
| 1777588800 | 45.69 | 0.72 | 1.60 | 45.36 | 45.82 | 45.175 | 2063128 |
| 1777502400 | 44.97 | -0.46 | -1.01 | 45.41 | 45.63 | 44.715 | 2061453 |
| 1777416000 | 45.43 | -0.17 | -0.37 | 45.45 | 46.17 | 45.23 | 2119842 |
| 1777329600 | 45.6 | -0.68 | -1.47 | 46.19 | 46.5 | 45.275 | 2050416 |
| 1777070400 | 46.28 | 0.11 | 0.24 | 46.19 | 46.59 | 45.85 | 2133771 |
| 1776984000 | 46.17 | 0.92 | 2.03 | 45.7 | 46.88 | 45.7 | 4398426 |
| 1776897600 | 45.25 | -0.02 | -0.04 | 45.54 | 46.17 | 44.78 | 2987429 |
| 1776811200 | 45.27 | -0.33 | -0.72 | 45.6 | 46.07 | 45.07 | 3210833 |
| 1776724800 | 45.6 | 0.35 | 0.77 | 45.19 | 45.69 | 44.87 | 2339689 |
| 1776465600 | 45.25 | 0.94 | 2.12 | 44.63 | 45.415 | 44.6 | 2428051 |
| 1776379200 | 44.31 | 0.5 | 1.14 | 43.83 | 44.47 | 43.53 | 3208504 |
| 1776292800 | 43.81 | -0.39 | -0.88 | 44.07 | 44.33 | 43.72 | 2097197 |
| 1776206400 | 44.2 | 0.83 | 1.91 | 43.39 | 44.4 | 43.21 | 2769692 |
| 1776120000 | 43.37 | 0.51 | 1.19 | 42.56 | 43.39 | 42.355 | 2253416 |
| 1775860800 | 42.86 | -0.59 | -1.36 | 43.4 | 43.88 | 42.8 | 2754371 |
| 1775774400 | 43.45 | 0.14 | 0.32 | 43.31 | 43.96 | 43 | 1822438 |
| 1775688000 | 43.31 | 1.31 | 3.12 | 43.14 | 44.16 | 43.105 | 2393005 |
| 1775601600 | 42 | -0.5 | -1.18 | 42.33 | 42.605 | 41.81 | 2534789 |
| 1775515200 | 42.5 | -0.05 | -0.12 | 42.02 | 42.73 | 41.91 | 2232137 |
| 1775169600 | 42.55 | 0.67 | 1.60 | 41.57 | 42.74 | 41.39 | 2140811 |
| 1775083200 | 41.88 | 1.34 | 3.31 | 40.82 | 42.03 | 40.72 | 2465265 |
| 1774996800 | 40.54 | 0.28 | 0.70 | 40.78 | 41.305 | 39.85 | 1754069 |
| 1774910400 | 40.26 | 0.42 | 1.05 | 40.16 | 40.55 | 39.863 | 1445956 |
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.
