Premium
AdvanSix Inc (ASIX)
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 | 0.74 | 3.35296782963 | 22.07 | 22.825 | 21.0201 | 195242 | 21.45262786 | CS |
| 4 | 1.16 | 5.35796766744 | 21.65 | 23.13 | 20.98 | 206838 | 21.9373253 | CS |
| 12 | 1.71 | 8.10426540284 | 21.1 | 26.73 | 19.4 | 368057 | 22.86061117 | CS |
| 26 | 5.93 | 35.1303317536 | 16.88 | 26.73 | 15.55 | 430085 | 19.90757772 | CS |
| 52 | -1.66 | -6.78381691868 | 24.47 | 26.73 | 14.1 | 359280 | 19.51370244 | CS |
| 156 | -12.46 | -35.3274737737 | 35.27 | 40.855 | 14.1 | 225051 | 23.43219858 | CS |
| 260 | -7.78 | -25.4331480876 | 30.59 | 57.1 | 14.1 | 216491 | 29.78851169 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781304000 | 22.81 | 1.32 | 6.14 | 21.5 | 22.88 | 21.4 | 183527 |
| 1781217600 | 21.49 | 0.06 | 0.28 | 21.73 | 21.99 | 21.38 | 215475 |
| 1781131200 | 21.43 | -0.07 | -0.33 | 21.7 | 21.77 | 21.35 | 182406 |
| 1781044800 | 21.5 | 0.13 | 0.61 | 21.63 | 21.8 | 21.0201 | 209258 |
| 1780958400 | 21.37 | -0.11 | -0.51 | 21.45 | 21.59 | 21.04 | 217642 |
| 1780699200 | 21.48 | -0.58 | -2.63 | 22.07 | 22.07 | 21.215 | 151431 |
| 1780612800 | 22.06 | -0.1 | -0.45 | 22.18 | 22.21 | 21.75 | 174108 |
| 1780526400 | 22.16 | -0.49 | -2.16 | 22.56 | 22.82 | 22.02 | 151540 |
| 1780440000 | 22.65 | 0.36 | 1.62 | 22.38 | 22.79 | 22.22 | 133197 |
| 1780353600 | 22.29 | -0.15 | -0.67 | 22.65 | 22.75 | 22.18 | 136760 |
| 1780094400 | 22.44 | -0.62 | -2.69 | 22.92 | 23 | 22.28 | 186637 |
| 1780008000 | 23.06 | 0.4 | 1.77 | 22.97 | 23.13 | 22.735 | 215444 |
| 1779921600 | 22.66 | 0.11 | 0.49 | 22.4 | 22.8301 | 22.265 | 214013 |
| 1779835200 | 22.55 | 0.29 | 1.30 | 22.2 | 22.72 | 22.08 | 199005 |
| 1779489600 | 22.26 | 0.43 | 1.97 | 22 | 22.45 | 22 | 230840 |
| 1779403200 | 21.83 | 0.41 | 1.91 | 21.44 | 21.955 | 21.18 | 299027 |
| 1779316800 | 21.42 | 0.12 | 0.56 | 21.14 | 21.56 | 20.98 | 234447 |
| 1779230400 | 21.3 | -0.53 | -2.43 | 21.51 | 21.51 | 21.01 | 216862 |
| 1779144000 | 21.83 | 0.21 | 0.97 | 21.68 | 21.92 | 21.19 | 276266 |
| 1778884800 | 21.62 | -0.19 | -0.87 | 21.65 | 21.8 | 21.29 | 285566 |
| 1778798400 | 21.81 | -0.56 | -2.50 | 22.21 | 22.315 | 21.74 | 341819 |
| 1778712000 | 22.37 | -0.12 | -0.53 | 22.76 | 23.075 | 22.23 | 330255 |
| 1778625600 | 22.49 | -0.04 | -0.18 | 22.64 | 22.89 | 22.3 | 412696 |
| 1778539200 | 22.53 | 2.21 | 10.88 | 20.3 | 23.01 | 20.3 | 681450 |
| 1778280000 | 20.32 | -3.62 | -15.12 | 21.05 | 21.41 | 19.4 | 1238453 |
| 1778193600 | 23.94 | -1.22 | -4.85 | 24.77 | 24.82 | 22.7501 | 537067 |
| 1778107200 | 25.16 | -1.01 | -3.86 | 25.98 | 25.98 | 24.74 | 322046 |
| 1778020800 | 26.17 | 0.75 | 2.95 | 25.73 | 26.73 | 25.54 | 453100 |
| 1777934400 | 25.42 | 0.05 | 0.20 | 25.67 | 25.67 | 25.1 | 255960 |
| 1777675200 | 25.37 | 0.71 | 2.88 | 24.86 | 25.77 | 24.55 | 343520 |
| 1777588800 | 24.66 | 0.22 | 0.90 | 24.2 | 24.83 | 24.14 | 279918 |
| 1777502400 | 24.44 | 0.75 | 3.17 | 23.77 | 24.59 | 23.77 | 284465 |
| 1777416000 | 23.69 | 0.07 | 0.30 | 23.95 | 24.17 | 23.49 | 198618 |
| 1777329600 | 23.62 | 0.2 | 0.85 | 23.77 | 24.02 | 23.29 | 217612 |
| 1777070400 | 23.42 | 0.46 | 2.00 | 23.01 | 23.5 | 22.65 | 245181 |
| 1776984000 | 22.96 | 0.23 | 1.01 | 22.68 | 23.01 | 22.4966 | 210334 |
| 1776897600 | 22.73 | 0.19 | 0.84 | 22.63 | 22.8399 | 22.51 | 228800 |
| 1776811200 | 22.54 | 0.29 | 1.30 | 22.27 | 22.58 | 22.14 | 175811 |
| 1776724800 | 22.25 | 0.68 | 3.15 | 21.73 | 22.58 | 21.73 | 324829 |
| 1776465600 | 21.57 | -2.13 | -8.99 | 22.88 | 22.88 | 21.37 | 405164 |
| 1776379200 | 23.7 | 0.68 | 2.95 | 23.09 | 23.83 | 22.995 | 424510 |
| 1776292800 | 23.02 | -0.29 | -1.24 | 23.31 | 23.395 | 22.83 | 200333 |
| 1776206400 | 23.31 | -0.59 | -2.47 | 23.77 | 23.84 | 23.065 | 255209 |
| 1776120000 | 23.9 | -0.04 | -0.17 | 23.95 | 24.43 | 23.7 | 269425 |
| 1775860800 | 23.94 | 0.61 | 2.61 | 23.62 | 23.96 | 23.39 | 223097 |
| 1775774400 | 23.33 | -1.1 | -4.50 | 24.38 | 24.9 | 23.03 | 451422 |
| 1775688000 | 24.43 | -0.4 | -1.61 | 24.03 | 24.485 | 23.27 | 403248 |
| 1775601600 | 24.83 | 0.2 | 0.81 | 24.76 | 25.015 | 24.5 | 307052 |
| 1775515200 | 24.63 | -0.69 | -2.73 | 25.27 | 25.5 | 24.34 | 450803 |
| 1775169600 | 25.32 | 0.22 | 0.88 | 25.08 | 25.94 | 25.08 | 605586 |
| 1775083200 | 25.1 | 0.7 | 2.87 | 24.67 | 25.14 | 24.32 | 758818 |
| 1774996800 | 24.4 | 0.28 | 1.16 | 24.41 | 25.165 | 23.63 | 440297 |
| 1774910400 | 24.12 | 0.06 | 0.25 | 24.38 | 24.525 | 23.7 | 313608 |
| 1774651200 | 24.06 | -0.37 | -1.51 | 24.28 | 24.5 | 23.87 | 379441 |
| 1774564800 | 24.43 | 0.99 | 4.22 | 23.38 | 24.46 | 23.205 | 516674 |
| 1774478400 | 23.44 | 0.49 | 2.14 | 22.95 | 23.44 | 22.79 | 509065 |
| 1774392000 | 22.95 | 1.68 | 7.90 | 21.17 | 23.26 | 20.78 | 669939 |
| 1774305600 | 21.27 | 1.02 | 5.04 | 20.53 | 21.56 | 20.505 | 720168 |
| 1774046400 | 20.25 | -0.8 | -3.80 | 21.1 | 21.35 | 20.1989 | 2031569 |
| 1773960000 | 21.05 | 0.05 | 0.24 | 20.81 | 21.36 | 20.46 | 517082 |
| 1773873600 | 21 | 0.24 | 1.16 | 20.77 | 21.6 | 20.66 | 557060 |
| 1773787200 | 20.76 | 0.46 | 2.27 | 20.42 | 21.36 | 20.385 | 642574 |
| 1773700800 | 20.3 | -0.3 | -1.46 | 20.49 | 20.89 | 20.26 | 526988 |
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.
