Premium
ASGN Inc (ASGN)
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 | -3.54 | -3.84573601304 | 92.05 | 95.29 | 88.51 | 261667 | 93.16874661 | CS |
| 4 | 4.27 | 5.06885090218 | 84.24 | 95.29 | 82.15 | 289221 | 88.65498958 | CS |
| 12 | -12.02 | -11.9566298617 | 100.53 | 100.765 | 82.04 | 354816 | 88.39233839 | CS |
| 26 | -7.49 | -7.80208333333 | 96 | 101.66 | 82.04 | 312074 | 90.86660198 | CS |
| 52 | -6.62 | -6.95889834963 | 95.13 | 106.42 | 82.04 | 309185 | 93.49036201 | CS |
| 156 | -22.26 | -20.0956937799 | 110.77 | 124.35 | 63.27 | 280943 | 89.73804451 | CS |
| 260 | 19.78 | 28.7792812455 | 68.73 | 131.89 | 29.04 | 276161 | 85.42330533 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 88.87 | -4.35 | -4.67 | 93.95 | 93.95 | 87.725 | 556505 |
| 1738194000 | 93.22 | 0.1 | 0.11 | 92.81 | 93.6 | 92.61 | 236488 |
| 1738107600 | 93.12 | -0.84 | -0.89 | 93.43 | 95.29 | 93.06 | 318495 |
| 1738021200 | 93.96 | 1.69 | 1.83 | 91.99 | 94.03 | 91.66 | 263493 |
| 1737762000 | 92.27 | 0.62 | 0.68 | 92.05 | 92.49 | 91.13 | 228190 |
| 1737675600 | 91.65 | 0 | 0.00 | 91.65 | 91.65 | 91.65 | 0 |
| 1737589200 | 91.65 | -0.11 | -0.12 | 91.51 | 92.34 | 91.14 | 273366 |
| 1737502800 | 91.76 | 3.31 | 3.74 | 90.41 | 91.98 | 89.68 | 331415 |
| 1737157200 | 88.45 | -0.86 | -0.96 | 90.47 | 90.475 | 88.25 | 311355 |
| 1737070800 | 89.31 | 0.21 | 0.24 | 89.36 | 89.99 | 88.96 | 172870 |
| 1736984400 | 89.1 | 1.26 | 1.43 | 89.48 | 89.48 | 88.2 | 177669 |
| 1736898000 | 87.84 | 0.31 | 0.35 | 87.53 | 88.68 | 86.95 | 236135 |
| 1736811600 | 87.53 | 1.52 | 1.77 | 85.44 | 87.99 | 85.29 | 296782 |
| 1736552400 | 86.01 | -0.91 | -1.05 | 85.35 | 86.335 | 84.775 | 380362 |
| 1736379600 | 86.92 | 0.58 | 0.67 | 85.74 | 87.02 | 85.025 | 321254 |
| 1736293200 | 86.34 | 1.07 | 1.25 | 85.11 | 86.64 | 84.28 | 670534 |
| 1736206800 | 85.27 | 0.22 | 0.26 | 84.94 | 87 | 84.94 | 231268 |
| 1735947600 | 85.05 | 2.19 | 2.64 | 82.92 | 85.2 | 82.8 | 196794 |
| 1735861200 | 82.86 | -0.48 | -0.58 | 84.24 | 84.44 | 82.15 | 270292 |
| 1735688400 | 83.34 | -0.13 | -0.16 | 84.02 | 84.79 | 82.75 | 316605 |
| 1735602000 | 83.47 | -0.22 | -0.26 | 83.11 | 84 | 82.04 | 148972 |
| 1735342800 | 83.69 | -1.26 | -1.48 | 84.32 | 84.915 | 82.82 | 320320 |
| 1735256400 | 84.95 | 0.8 | 0.95 | 83.32 | 85.02 | 83.24 | 156103 |
| 1735077840 | 84.15 | 0.59 | 0.71 | 83.56 | 84.15 | 83.21 | 87385 |
| 1734997200 | 83.56 | -0.31 | -0.37 | 83.59 | 83.93 | 82.925 | 253081 |
| 1734738000 | 83.87 | -0.82 | -0.97 | 83.57 | 85.5 | 83.505 | 1131452 |
| 1734651600 | 84.69 | 1.49 | 1.79 | 84.05 | 85.37 | 83.37 | 283359 |
| 1734565200 | 83.2 | -3.97 | -4.55 | 87.76 | 88.11 | 82.75 | 301202 |
| 1734478800 | 87.17 | -1.39 | -1.57 | 87.77 | 88.8 | 86.035 | 275807 |
| 1734392400 | 88.56 | 0.54 | 0.61 | 87.58 | 89.38 | 86.76 | 398472 |
| 1734133200 | 88.02 | -0.35 | -0.40 | 87.9 | 89.42 | 87.6548 | 312569 |
| 1734046800 | 88.37 | -1.21 | -1.35 | 89.15 | 89.88 | 87.37 | 248877 |
| 1733960400 | 89.58 | -0.03 | -0.03 | 89.97 | 90.77 | 89.19 | 260874 |
| 1733874000 | 89.61 | -0.52 | -0.58 | 89.63 | 90.41 | 88.03 | 253178 |
| 1733787600 | 90.13 | 1.4 | 1.58 | 89.79 | 91.06 | 89.555 | 282008 |
| 1733528400 | 88.73 | -0.2 | -0.22 | 89.4 | 89.9747 | 87.585 | 289319 |
| 1733442000 | 88.93 | -1.72 | -1.90 | 90.25 | 90.33 | 88.59 | 252579 |
| 1733355600 | 90.65 | 0.39 | 0.43 | 90.43 | 90.74 | 89.65 | 234013 |
| 1733269200 | 90.26 | -1.81 | -1.97 | 92.54 | 92.73 | 89.71 | 253290 |
| 1733182800 | 92.07 | 0.52 | 0.57 | 91.62 | 92.37 | 90.734 | 377179 |
| 1732917840 | 91.55 | 0.57 | 0.63 | 91.79 | 92.37 | 91.24 | 230362 |
| 1732750800 | 90.98 | 0.09 | 0.10 | 91.31 | 92.65 | 90.81 | 307410 |
| 1732664400 | 90.89 | -0.45 | -0.49 | 90.34 | 91.51 | 89.94 | 362647 |
| 1732578000 | 91.34 | 2.1 | 2.35 | 90.17 | 92.0899 | 90.17 | 784807 |
| 1732318800 | 89.24 | 4.74 | 5.61 | 86.7 | 90.6 | 86.7 | 893392 |
| 1732232400 | 84.5 | -0.58 | -0.68 | 85.07 | 85.9 | 84.46 | 1609674 |
| 1732146000 | 85.08 | 0.69 | 0.82 | 84.36 | 85.38 | 83.705 | 386515 |
| 1732059600 | 84.39 | -1.35 | -1.57 | 84.83 | 85.21 | 84.06 | 391623 |
| 1731973200 | 85.74 | -2.15 | -2.45 | 87.7 | 88.05 | 85.61 | 386386 |
| 1731714000 | 87.89 | -3.9 | -4.25 | 92.26 | 92.26 | 87.74 | 701452 |
| 1731627600 | 91.79 | -3.61 | -3.78 | 95.7 | 95.7 | 91.22 | 429577 |
| 1731541200 | 95.4 | -1.98 | -2.03 | 97.79 | 97.79 | 95.22 | 288905 |
| 1731454800 | 97.38 | -2.42 | -2.42 | 99.73 | 99.923 | 96.69 | 294365 |
| 1731368400 | 99.8 | 1.42 | 1.44 | 99.35 | 100.425 | 98.16 | 266318 |
| 1731109200 | 98.38 | -0.69 | -0.70 | 99.55 | 99.775 | 98.055 | 230889 |
| 1731022800 | 99.07 | -1.72 | -1.71 | 100.53 | 100.765 | 98.75 | 242361 |
| 1730936400 | 100.79 | 8.13 | 8.77 | 98.52 | 101.66 | 98.29 | 579658 |
| 1730850000 | 92.66 | 1.23 | 1.35 | 91.34 | 93 | 90.94 | 193042 |
| 1730763600 | 91.43 | 0.37 | 0.41 | 91.05 | 92.3787 | 90.77 | 200474 |
| 1730500800 | 91.06 | -1.04 | -1.13 | 92.68 | 92.86 | 90.69 | 293877 |
| 1730414400 | 92.1 | -2.33 | -2.47 | 94.11 | 94.5914 | 91.96 | 343222 |
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
