Premium
Associated Banc Corp (ASBA)
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 | 0.34 | 1.45051194539 | 23.44 | 23.8999 | 23.1701 | 14401 | 23.45607482 | CS |
| 4 | -0.77 | -3.13645621181 | 24.55 | 24.55 | 22.99 | 21271 | 23.71841958 | CS |
| 12 | -1.02 | -4.11290322581 | 24.8 | 25.63 | 22.99 | 17524 | 24.39233055 | CS |
| 26 | -1.08 | -4.34432823813 | 24.86 | 26.69 | 22.99 | 21453 | 24.62085274 | CS |
| 52 | 1.73 | 7.84580498866 | 22.05 | 26.69 | 22 | 24487 | 23.96306879 | CS |
| 156 | -1.53 | -6.04504148558 | 25.31 | 26.69 | 18.11 | 46829 | 22.22086921 | CS |
| 260 | -1.53 | -6.04504148558 | 25.31 | 26.69 | 18.11 | 46829 | 22.22086921 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 23.78 | -0.09 | -0.38 | 23.91 | 23.91 | 23.55 | 19649 |
| 1745534400 | 23.87 | 0.26 | 1.08 | 23.55 | 23.8999 | 23.521 | 9379 |
| 1745448000 | 23.615 | 0.36 | 1.57 | 23.52 | 23.6699 | 23.45 | 17296 |
| 1745361600 | 23.25 | 0.02 | 0.09 | 23.31 | 23.3899 | 23.25 | 17691 |
| 1745275200 | 23.23 | -0.26 | -1.11 | 23.44 | 23.44 | 23.1701 | 13219 |
| 1744929600 | 23.49 | 0.13 | 0.56 | 23.5 | 23.5 | 23.0001 | 8445 |
| 1744843200 | 23.3601 | 0.15 | 0.65 | 23.21 | 23.45 | 23.21 | 10095 |
| 1744756800 | 23.21 | -0.07 | -0.30 | 23.32 | 23.39 | 23.15 | 28076 |
| 1744670400 | 23.28 | 0.08 | 0.34 | 23.36 | 23.6 | 23.18 | 9446 |
| 1744411200 | 23.2 | -0.01 | -0.04 | 23.21 | 23.39 | 23 | 5689 |
| 1744324800 | 23.21 | -0.67 | -2.81 | 23.86 | 23.99 | 23.21 | 9699 |
| 1744238400 | 23.88 | 0.5 | 2.14 | 23.33 | 23.9899 | 23.1601 | 20924 |
| 1744152000 | 23.38 | 0.22 | 0.95 | 23.33 | 23.4999 | 23.2509 | 27624 |
| 1744065600 | 23.16 | -0.54 | -2.28 | 23.42 | 23.63 | 22.99 | 16753 |
| 1743806400 | 23.7 | -0.24 | -1.00 | 23.77 | 23.84 | 23.5385 | 26106 |
| 1743720000 | 23.94 | -0.09 | -0.37 | 23.86 | 24.01 | 23.8134 | 23523 |
| 1743633600 | 24.03 | -0.11 | -0.46 | 24.17 | 24.2699 | 24.02 | 32196 |
| 1743547200 | 24.14 | 0.05 | 0.21 | 24.09 | 24.3799 | 24.09 | 17045 |
| 1743460800 | 24.09 | -0.08 | -0.33 | 24.2 | 24.44 | 24.09 | 79913 |
| 1743201600 | 24.17 | -0.33 | -1.35 | 24.55 | 24.55 | 24.16 | 27659 |
| 1743115200 | 24.5 | -0.02 | -0.08 | 24.58 | 24.5899 | 24.5 | 9528 |
| 1743028800 | 24.5201 | -0.19 | -0.77 | 24.72 | 24.73 | 24.5 | 18469 |
| 1742942400 | 24.71 | 0.05 | 0.20 | 24.69 | 24.74 | 24.62 | 16280 |
| 1742856000 | 24.66 | -0.09 | -0.36 | 24.8 | 24.8299 | 24.63 | 18192 |
| 1742596800 | 24.75 | -0.03 | -0.12 | 24.9 | 24.95 | 23.66 | 30499 |
| 1742510400 | 24.78 | 0 | 0.00 | 24.89 | 24.96 | 24.76 | 49020 |
| 1742424000 | 24.78 | 0 | 0.00 | 24.9 | 24.9 | 24.76 | 6270 |
| 1742337600 | 24.78 | -0.1 | -0.40 | 24.89 | 24.97 | 24.6 | 9395 |
| 1742251200 | 24.88 | 0.02 | 0.08 | 24.92 | 24.92 | 24.83 | 6969 |
| 1741992000 | 24.86 | 0.16 | 0.65 | 24.77 | 24.92 | 24.77 | 10531 |
| 1741905600 | 24.7 | -0.05 | -0.18 | 24.71 | 24.94 | 24.6021 | 17659 |
| 1741819200 | 24.745 | 0.04 | 0.14 | 24.8699 | 24.8699 | 24.58 | 11196 |
| 1741732800 | 24.71 | 0.04 | 0.16 | 24.85 | 24.85 | 24.6 | 9438 |
| 1741646400 | 24.6701 | -0.21 | -0.85 | 24.82 | 24.9 | 24.67 | 7869 |
| 1741390800 | 24.8807 | -0.08 | -0.32 | 24.96 | 24.96 | 24.71 | 7700 |
| 1741304400 | 24.96 | 0.06 | 0.24 | 24.9 | 24.99 | 24.73 | 20302 |
| 1741218000 | 24.8999 | 0.06 | 0.24 | 24.98 | 25.0299 | 24.81 | 11559 |
| 1741131600 | 24.84 | -0.09 | -0.36 | 25.05 | 25.05 | 24.8 | 17029 |
| 1741045200 | 24.93 | -0.07 | -0.28 | 25.07 | 25.07 | 24.87 | 15652 |
| 1740786000 | 25 | 0.1 | 0.40 | 25.03 | 25.05 | 24.81 | 28099 |
| 1740699600 | 24.9 | -0.13 | -0.52 | 25.09 | 25.09 | 24.88 | 16066 |
| 1740613200 | 25.03 | 0.2 | 0.81 | 24.89 | 25.03 | 24.736 | 26076 |
| 1740526800 | 24.83 | 0.15 | 0.61 | 24.75 | 24.9 | 24.7 | 7374 |
| 1740440400 | 24.68 | -0.09 | -0.36 | 24.8 | 24.8 | 24.68 | 7746 |
| 1740181200 | 24.77 | 0.07 | 0.30 | 24.47 | 24.84 | 24.47 | 7708 |
| 1740094800 | 24.695 | 0.02 | 0.10 | 24.79 | 24.8299 | 24.61 | 10722 |
| 1740008400 | 24.67 | -0.02 | -0.08 | 24.8 | 24.8 | 24.6 | 15380 |
| 1739922000 | 24.69 | -0.28 | -1.12 | 24.98 | 24.98 | 24.69 | 9948 |
| 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 | 24.6879 | 14566 |
| 1738366800 | 24.74 | -0.12 | -0.48 | 24.79 | 26.11 | 24.74 | 25037 |
| 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 |
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
