Premium
Associated Banc Corp (ASBA)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.71 | 2.92662819456 | 24.26 | 25.2999 | 24.26 | 18325 | 25.03076476 | CS |
| 4 | -1.72 | -6.44436118396 | 26.69 | 26.69 | 23.61 | 18657 | 24.90384643 | CS |
| 12 | 0.59 | 2.42001640689 | 24.38 | 26.69 | 23.61 | 25438 | 24.82397335 | CS |
| 26 | 1.33 | 5.62605752961 | 23.64 | 26.69 | 23.31 | 24993 | 24.6277573 | CS |
| 52 | 2.86 | 12.9353233831 | 22.11 | 26.69 | 21.5 | 27468 | 23.55105326 | CS |
| 156 | -0.34 | -1.34334255235 | 25.31 | 26.69 | 18.11 | 49613 | 22.14940018 | CS |
| 260 | -0.34 | -1.34334255235 | 25.31 | 26.69 | 18.11 | 49613 | 22.14940018 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 24.97 | -0.26 | -1.03 | 24.99 | 25.63 | 24.7601 | 8826 |
| 1739490000 | 25.23 | 0.19 | 0.76 | 25.23 | 25.2999 | 25 | 9803 |
| 1739403600 | 25.04 | -0.03 | -0.12 | 25.04 | 25.16 | 24.91 | 13947 |
| 1739317200 | 25.07 | 0.1 | 0.40 | 24.97 | 25.1555 | 24.9066 | 25476 |
| 1739230800 | 24.97 | 0.04 | 0.16 | 24.95 | 25.09 | 24.82 | 29769 |
| 1738971600 | 24.93 | 0.13 | 0.52 | 24.26 | 24.99 | 24.26 | 12629 |
| 1738885200 | 24.8 | -0.1 | -0.40 | 24.83 | 24.9 | 24.8 | 5917 |
| 1738798800 | 24.9 | 0.05 | 0.20 | 24.84 | 24.92 | 24.7884 | 19389 |
| 1738712400 | 24.85 | 0.01 | 0.04 | 24.75 | 24.895 | 24.75 | 23493 |
| 1738626000 | 24.84 | 0.1 | 0.40 | 25.4 | 25.4 | 24.6601 | 15514 |
| 1738366800 | 24.74 | -0.12 | -0.48 | 24.8 | 24.9099 | 24.74 | 24890 |
| 1738280400 | 24.86 | 0.05 | 0.20 | 24.82 | 24.9 | 24.82 | 8019 |
| 1738194000 | 24.81 | -0.01 | -0.04 | 24.82 | 24.97 | 24.81 | 15398 |
| 1738107600 | 24.82 | -0.07 | -0.28 | 26.49 | 26.49 | 24.79 | 14681 |
| 1738021200 | 24.89 | 0 | 0.00 | 24.78 | 24.99 | 23.61 | 12738 |
| 1737762000 | 24.89 | 0.03 | 0.12 | 24.78 | 25 | 24.78 | 38545 |
| 1737675600 | 24.86 | 0 | 0.00 | 24.86 | 24.86 | 24.86 | 0 |
| 1737589200 | 24.86 | -0.12 | -0.48 | 25.49 | 25.49 | 24.85 | 14870 |
| 1737502800 | 24.98 | 0.13 | 0.52 | 26.49 | 26.49 | 24.8307 | 19887 |
| 1737157200 | 24.85 | 0.18 | 0.73 | 26.69 | 26.69 | 24.6 | 32142 |
| 1737070800 | 24.67 | -0.14 | -0.56 | 25.06 | 25.06 | 24.5601 | 8773 |
| 1736984400 | 24.81 | 0.49 | 2.01 | 24.5 | 24.88 | 24.5 | 22364 |
| 1736898000 | 24.32 | 0.11 | 0.45 | 24.32 | 24.39 | 24.18 | 15167 |
| 1736811600 | 24.21 | -0.07 | -0.29 | 24.28 | 24.28 | 24.1144 | 27153 |
| 1736552400 | 24.28 | -0.01 | -0.04 | 24.15 | 24.4499 | 24.15 | 35062 |
| 1736379600 | 24.29 | -0.28 | -1.14 | 24.57 | 24.6467 | 24.24 | 57394 |
| 1736293200 | 24.57 | -0.28 | -1.13 | 24.89 | 25.43 | 24.5 | 51604 |
| 1736206800 | 24.85 | -0.19 | -0.76 | 25.08 | 25.0899 | 24.8 | 46369 |
| 1735947600 | 25.04 | 0 | 0.00 | 25.03 | 25.1 | 25.03 | 38653 |
| 1735861200 | 25.04 | 0.33 | 1.34 | 24.88 | 25.44 | 24.835 | 26059 |
| 1735688400 | 24.71 | -0.18 | -0.72 | 25.04 | 25.04 | 24.62 | 115159 |
| 1735602000 | 24.89 | 0.2 | 0.81 | 24.7 | 25 | 24.65 | 23995 |
| 1735342800 | 24.69 | -0.18 | -0.72 | 24.9 | 24.9 | 24.69 | 15828 |
| 1735256400 | 24.87 | 0.01 | 0.04 | 24.85 | 24.9313 | 24.74 | 19534 |
| 1735077840 | 24.86 | -0.07 | -0.28 | 24.87 | 24.89 | 24.75 | 4078 |
| 1734997200 | 24.93 | -0.04 | -0.16 | 25.08 | 25.08 | 24.8813 | 20363 |
| 1734738000 | 24.97 | 0.12 | 0.48 | 25 | 25.0099 | 24.9101 | 4931 |
| 1734651600 | 24.85 | -0.02 | -0.08 | 24.9 | 24.94 | 24.53 | 27325 |
| 1734565200 | 24.87 | -0.16 | -0.64 | 25.03 | 25.09 | 24.7378 | 53844 |
| 1734478800 | 25.03 | 0 | 0.00 | 25.09 | 25.09 | 25.02 | 14118 |
| 1734392400 | 25.03 | -0.06 | -0.24 | 25.03 | 25.39 | 25.02 | 31723 |
| 1734133200 | 25.09 | 0.08 | 0.32 | 25.01 | 25.11 | 24.6758 | 36732 |
| 1734046800 | 25.01 | -0.01 | -0.04 | 25.03 | 25.05 | 24.96 | 40606 |
| 1733960400 | 25.02 | -0.03 | -0.12 | 25.02 | 25.03 | 25 | 32218 |
| 1733874000 | 25.05 | 0.02 | 0.08 | 25.05 | 25.1 | 25.01 | 21984 |
| 1733787600 | 25.03 | 0 | 0.00 | 25 | 25.1399 | 25 | 19729 |
| 1733528400 | 25.03 | -0.01 | -0.04 | 25.05 | 25.1 | 25.02 | 22446 |
| 1733442000 | 25.04 | 0.05 | 0.20 | 25 | 25.05 | 24.91 | 36450 |
| 1733355600 | 24.99 | 0.09 | 0.36 | 24.94 | 25 | 24.92 | 32558 |
| 1733269200 | 24.9 | -0.04 | -0.16 | 24.9 | 24.95 | 24.7891 | 13246 |
| 1733182800 | 24.94 | -0.05 | -0.20 | 24.98 | 24.99 | 24.92 | 24004 |
| 1732917840 | 24.99 | 0.32 | 1.30 | 24.78 | 25 | 24.65 | 42120 |
| 1732750800 | 24.67 | -0.03 | -0.12 | 24.72 | 24.7999 | 24.63 | 28361 |
| 1732664400 | 24.7 | 0.07 | 0.28 | 24.67 | 24.7 | 24.55 | 22955 |
| 1732578000 | 24.63 | 0.14 | 0.57 | 24.65 | 24.72 | 24.51 | 16577 |
| 1732318800 | 24.49 | 0.15 | 0.62 | 24.32 | 24.5599 | 24.32 | 14726 |
| 1732232400 | 24.34 | 0.13 | 0.54 | 24.4377 | 24.4377 | 24.24 | 12702 |
| 1732146000 | 24.21 | -0.09 | -0.37 | 24.3 | 24.42 | 24.17 | 16274 |
| 1732059600 | 24.3 | -0.01 | -0.04 | 24.32 | 24.4699 | 24.2601 | 25367 |
| 1731973200 | 24.31 | -0.1 | -0.41 | 24.41 | 24.5799 | 24.28 | 19079 |
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
