Premium
Amer Sports Inc (AS)
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 | 0.02 | 0.0597371565114 | 33.48 | 35.4518 | 33.165 | 3173618 | 34.49078824 | CS |
| 4 | -0.97 | -2.81404119524 | 34.47 | 37.17 | 32.9 | 3810979 | 34.83780413 | CS |
| 12 | -2.99 | -8.19402576048 | 36.49 | 38.045 | 32.575 | 4151766 | 34.90091241 | CS |
| 26 | -5.37 | -13.8152817083 | 38.87 | 42.76 | 30.55 | 4509540 | 35.63346125 | CS |
| 52 | -5.05 | -13.0998702983 | 38.55 | 42.76 | 28.92 | 4441596 | 35.52703008 | CS |
| 156 | 20.1 | 150 | 13.4 | 42.76 | 10.11 | 3421893 | 30.54828532 | CS |
| 260 | 20.1 | 150 | 13.4 | 42.76 | 10.11 | 3421893 | 30.54828532 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 34.03 | -0.81 | -2.32 | 34.94 | 35.065 | 33.77 | 2111493 |
| 1783377600 | 34.84 | -0.21 | -0.60 | 35.21 | 35.4518 | 34.59 | 2810149 |
| 1783032000 | 35.05 | 0.94 | 2.76 | 34.69 | 35.07 | 34.18 | 3139805 |
| 1782945600 | 34.11 | 0.27 | 0.80 | 33.479999 | 34.29 | 33.165 | 4633026 |
| 1782859200 | 33.84 | 0.54 | 1.62 | 33.35 | 34.13 | 32.9 | 3452834 |
| 1782772800 | 33.299999 | -0.87 | -2.55 | 34.17 | 34.42 | 33.034999 | 4636233 |
| 1782513600 | 34.17 | 0.05 | 0.15 | 33.98 | 34.475 | 33.485 | 6834080 |
| 1782427200 | 34.12 | -0.98 | -2.79 | 35.36 | 35.62 | 33.985 | 3252724 |
| 1782340800 | 35.1 | 0.34 | 0.98 | 35.28 | 35.84 | 34.68 | 5113315 |
| 1782254400 | 34.76 | -1.35 | -3.74 | 35.5 | 36.09 | 34.67 | 3327165 |
| 1782168000 | 36.11 | -0.72 | -1.95 | 36.5 | 36.985 | 35.6812 | 3039103 |
| 1781822400 | 36.83 | 1.73 | 4.93 | 35.9 | 36.95 | 35.74 | 4346961 |
| 1781736000 | 35.1 | -0.49 | -1.38 | 35.63 | 36.56 | 35.05 | 3333636 |
| 1781649600 | 35.59 | -0.3 | -0.84 | 35.97 | 36.275 | 35.57 | 3573123 |
| 1781563200 | 35.89 | 0.43 | 1.21 | 36.87 | 37.17 | 35.8 | 4328040 |
| 1781304000 | 35.46 | -0.14 | -0.39 | 35.9 | 36.27 | 35.23 | 2332276 |
| 1781217600 | 35.6 | 1.84 | 5.45 | 33.86 | 35.66 | 33.69 | 4177049 |
| 1781131200 | 33.76 | -0.99 | -2.85 | 34.47 | 34.8825 | 33.43 | 4156615 |
| 1781044800 | 34.75 | 0.87 | 2.57 | 34.29 | 36.02 | 34.2 | 6295336 |
| 1780958400 | 33.88 | -0.22 | -0.65 | 34.47 | 34.48 | 33.72 | 3443447 |
| 1780699200 | 34.1 | -0.39 | -1.13 | 34.27 | 34.74 | 33.56 | 3348596 |
| 1780612800 | 34.49 | 0.13 | 0.38 | 34.45 | 34.805 | 33.985 | 3734821 |
| 1780526400 | 34.36 | -1.05 | -2.97 | 34.82 | 35.06 | 33.7 | 4505603 |
| 1780440000 | 35.41 | -0.41 | -1.14 | 35.66 | 35.75 | 35.14 | 3212218 |
| 1780353600 | 35.82 | 0.24 | 0.67 | 35.32 | 35.89 | 34.67 | 3695082 |
| 1780094400 | 35.58 | -0.46 | -1.28 | 36.01 | 36.38 | 35.34 | 4095868 |
| 1780008000 | 36.04 | -0.61 | -1.66 | 36.07 | 36.865 | 35.7522 | 4461562 |
| 1779921600 | 36.65 | -0.23 | -0.62 | 37.07 | 37.51 | 36.61 | 3942851 |
| 1779835200 | 36.88 | 1.62 | 4.59 | 35.71 | 37.04 | 35.43 | 4884626 |
| 1779489600 | 35.26 | -0.07 | -0.20 | 35.43 | 35.5 | 34.9 | 3613403 |
| 1779403200 | 35.33 | 0.49 | 1.41 | 34.49 | 35.83 | 34.37 | 3820192 |
| 1779316800 | 34.84 | 1.01 | 2.99 | 34.41 | 35.61 | 33 | 7502581 |
| 1779230400 | 33.83 | 0.68 | 2.05 | 34 | 35.87 | 33.54 | 16344607 |
| 1779144000 | 33.15 | 0.31 | 0.94 | 33.52 | 34.11 | 32.61 | 12102009 |
| 1778884800 | 32.84 | -0.49 | -1.47 | 32.759999 | 33.87 | 32.705 | 4057931 |
| 1778798400 | 33.33 | 0.55 | 1.68 | 32.85 | 33.8 | 32.61 | 2614105 |
| 1778712000 | 32.78 | -0.78 | -2.32 | 33.63 | 33.91 | 32.575 | 4296174 |
| 1778625600 | 33.56 | -0.94 | -2.72 | 33.7 | 34.03 | 32.909999 | 4077107 |
| 1778539200 | 34.5 | -1.53 | -4.25 | 36.03 | 36.03 | 34.08 | 6069531 |
| 1778280000 | 36.03 | -0.46 | -1.26 | 36.82 | 36.86 | 35.855 | 3241108 |
| 1778193600 | 36.49 | -0.7 | -1.88 | 37.35 | 37.35 | 35.845 | 3669673 |
| 1778107200 | 37.19 | 2.41 | 6.93 | 35.89 | 37.37 | 35.43 | 3895425 |
| 1778020800 | 34.78 | 0.86 | 2.54 | 34.3 | 35.16 | 34.05 | 3261344 |
| 1777934400 | 33.92 | -1.33 | -3.77 | 35.05 | 35.29 | 33.91 | 3404025 |
| 1777675200 | 35.25 | 0.18 | 0.51 | 35.05 | 36.05 | 35.04 | 3161453 |
| 1777588800 | 35.07 | 0.57 | 1.65 | 34.9 | 35.13 | 34.42 | 3238930 |
| 1777502400 | 34.5 | -0.31 | -0.89 | 34.72 | 35.09 | 34.4 | 2494523 |
| 1777416000 | 34.81 | -0.59 | -1.67 | 34.91 | 35.38 | 34.72 | 3164007 |
| 1777329600 | 35.4 | -0.44 | -1.23 | 35.71 | 35.99 | 35.2 | 4505264 |
| 1777070400 | 35.84 | -0.03 | -0.08 | 35.98 | 36.3 | 35.74 | 2436354 |
| 1776984000 | 35.87 | -0.37 | -1.02 | 35.98 | 37.29 | 35.64 | 2755441 |
| 1776897600 | 36.24 | 0.09 | 0.25 | 36.48 | 36.71 | 35.745 | 2770880 |
| 1776811200 | 36.15 | -0.56 | -1.53 | 37.05 | 37.09 | 35.53 | 4067174 |
| 1776724800 | 36.71 | -0.4 | -1.08 | 36.59 | 37.11 | 36.17 | 2753960 |
| 1776465600 | 37.11 | 1.09 | 3.03 | 37 | 38.045 | 36.865 | 4272203 |
| 1776379200 | 36.02 | -0.39 | -1.07 | 36.26 | 36.655 | 35.88 | 2768262 |
| 1776292800 | 36.41 | 0.11 | 0.30 | 36.49 | 36.88 | 35.82 | 2075335 |
| 1776206400 | 36.3 | 1.05 | 2.98 | 35.81 | 36.6702 | 35.41 | 3640003 |
| 1776120000 | 35.25 | 0.03 | 0.09 | 34.85 | 35.42 | 34.3 | 2440250 |
| 1775860800 | 35.22 | -0.55 | -1.54 | 35.88 | 36 | 34.95 | 2894349 |
| 1775774400 | 35.77 | 0.7 | 2.00 | 34.54 | 36.185 | 34.53 | 3630007 |
| 1775688000 | 35.07 | 2.4 | 7.35 | 35.31 | 37.93 | 34.76 | 6891255 |
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.
