Premium
ASGN Inc (ASGN)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.74 | 3.99708242159 | 68.55 | 71.29 | 63.92 | 708689 | 66.54687949 | CS |
| 4 | -11.82 | -14.2221152689 | 83.11 | 83.64 | 63.92 | 638019 | 71.33022847 | CS |
| 12 | -16.61 | -18.8964732651 | 87.9 | 95.29 | 63.92 | 456040 | 79.22740932 | CS |
| 26 | -17.56 | -19.7636465954 | 88.85 | 101.66 | 63.92 | 384572 | 85.26425745 | CS |
| 52 | -29.42 | -29.2125906067 | 100.71 | 106.42 | 63.92 | 350793 | 89.94635341 | CS |
| 156 | -36.91 | -34.112754159 | 108.2 | 124.35 | 63.27 | 294220 | 88.15811539 | CS |
| 260 | 29.67 | 71.2878423835 | 41.62 | 131.89 | 29.04 | 281371 | 85.62934225 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 71.29 | 2.81 | 4.10 | 67.87 | 72.11 | 67.6201 | 668724 |
| 1741304400 | 68.48 | 3.04 | 4.65 | 65.23 | 68.87 | 64.95 | 688273 |
| 1741218000 | 65.44 | -0.57 | -0.86 | 65.81 | 66.849999 | 64.5 | 508393 |
| 1741131600 | 66.01 | 0.91 | 1.40 | 64.45 | 67.04 | 63.92 | 578416 |
| 1741045200 | 65.099999 | -2.28 | -3.38 | 67.62 | 67.87 | 63.94 | 850012 |
| 1740786000 | 67.38 | -0.61 | -0.90 | 68.55 | 68.55 | 66.78 | 911190 |
| 1740699600 | 67.99 | -1.46 | -2.10 | 69.08 | 69.3325 | 67.75 | 538410 |
| 1740613200 | 69.45 | -0.85 | -1.21 | 70.11 | 70.99 | 68.92 | 556357 |
| 1740526800 | 70.3 | 1.67 | 2.43 | 68.61 | 70.69 | 68.545 | 822882 |
| 1740440400 | 68.63 | 1.21 | 1.79 | 67.58 | 69.16 | 66.6924 | 558206 |
| 1740181200 | 67.42 | -2.52 | -3.60 | 70.47 | 70.47 | 67.01 | 771308 |
| 1740094800 | 69.94 | -2.6 | -3.58 | 72.12 | 72.56 | 69.54 | 652031 |
| 1740008400 | 72.54 | -0.66 | -0.90 | 72.2 | 73.22 | 71.64 | 647044 |
| 1739922000 | 73.2 | -2.21 | -2.93 | 75.32 | 75.64 | 72.76 | 480533 |
| 1739576400 | 75.41 | -1.84 | -2.38 | 77.64 | 77.8 | 74.94 | 709541 |
| 1739490000 | 77.25 | -0.11 | -0.14 | 76.93 | 78.28 | 76.93 | 408399 |
| 1739403600 | 77.36 | -2.11 | -2.66 | 78.12 | 79.01 | 77.23 | 357015 |
| 1739317200 | 79.47 | -0.74 | -0.92 | 78.43 | 81.62 | 78.09 | 741742 |
| 1739230800 | 80.21 | 1.44 | 1.83 | 79.47 | 81.539 | 79.32 | 661202 |
| 1738971600 | 78.77 | -3.96 | -4.79 | 83.11 | 83.64 | 78.69 | 663389 |
| 1738885200 | 82.73 | -5.15 | -5.86 | 85.9 | 88.13 | 81.635 | 857191 |
| 1738798800 | 87.88 | 0.88 | 1.01 | 87.83 | 88.15 | 86.45 | 588224 |
| 1738712400 | 87 | -0.4 | -0.46 | 87.23 | 88.05 | 86.68 | 469052 |
| 1738626000 | 87.4 | -0.81 | -0.92 | 86.46 | 88.065 | 85.28 | 377136 |
| 1738366800 | 88.21 | -0.66 | -0.74 | 88.85 | 89.96 | 88.09 | 735510 |
| 1738280400 | 88.87 | -4.35 | -4.67 | 93.95 | 93.95 | 87.725 | 556516 |
| 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 | 89.82 | 328108 |
| 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 | 85.01 | 86.335 | 84.775 | 377072 |
| 1736379600 | 86.92 | 0.58 | 0.67 | 85.72 | 87.02 | 85.025 | 314541 |
| 1736293200 | 86.34 | 1.07 | 1.25 | 85.175 | 86.64 | 84.28 | 666408 |
| 1736206800 | 85.27 | 0.22 | 0.26 | 85.6 | 87 | 85.03 | 227890 |
| 1735947600 | 85.05 | 2.19 | 2.64 | 83.165 | 85.2 | 82.8 | 194699 |
| 1735861200 | 82.86 | -0.48 | -0.58 | 84.24 | 84.44 | 82.15 | 268676 |
| 1735688400 | 83.34 | -0.13 | -0.16 | 84.02 | 84.79 | 82.75 | 316605 |
| 1735602000 | 83.47 | -0.22 | -0.26 | 82.56 | 84 | 82.04 | 147184 |
| 1735342800 | 83.69 | -1.26 | -1.48 | 84.16 | 84.915 | 82.82 | 318710 |
| 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 | 252971 |
| 1734738000 | 83.87 | -0.82 | -0.97 | 83.58 | 85.5 | 83.58 | 1068068 |
| 1734651600 | 84.69 | 1.49 | 1.79 | 84.17 | 85.37 | 83.37 | 280626 |
| 1734565200 | 83.2 | -3.97 | -4.55 | 87.615 | 88.11 | 82.75 | 299839 |
| 1734478800 | 87.17 | -1.39 | -1.57 | 87.765 | 88.8 | 86.035 | 274438 |
| 1734392400 | 88.56 | 0.54 | 0.61 | 87.145 | 89.38 | 87.145 | 395939 |
| 1734133200 | 88.02 | -0.35 | -0.40 | 88 | 89.42 | 87.6548 | 311214 |
| 1734046800 | 88.37 | -1.21 | -1.35 | 89.88 | 89.88 | 87.37 | 248015 |
| 1733960400 | 89.58 | -0.03 | -0.03 | 89.19 | 90.45 | 89.19 | 258750 |
| 1733874000 | 89.61 | -0.52 | -0.58 | 89.11 | 90.41 | 88.03 | 251706 |
| 1733787600 | 90.13 | 1.4 | 1.58 | 90.37 | 91.06 | 89.555 | 277793 |
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
