Premium
AdvanSix Inc (ASIX)
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 | -0.6 | -2.00601805416 | 29.91 | 30.62 | 29.31 | 102724 | 30.11091748 | CS |
| 4 | -2.39 | -7.53943217666 | 31.7 | 32.575 | 29.24 | 104106 | 30.67544195 | CS |
| 12 | -2.77 | -8.63466334165 | 32.08 | 32.96 | 26.16 | 120931 | 29.94611516 | CS |
| 26 | 0.04 | 0.136658694909 | 29.27 | 32.96 | 26.16 | 123329 | 29.7503474 | CS |
| 52 | 0.91 | 3.20422535211 | 28.4 | 32.96 | 20.86 | 133988 | 27.60072843 | CS |
| 156 | -4.82 | -14.1224728977 | 34.13 | 57.1 | 20.86 | 167765 | 34.65475271 | CS |
| 260 | 9.82 | 50.3848127245 | 19.49 | 57.1 | 8.06 | 193825 | 30.12569481 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740094800 | 29.31 | -0.92 | -3.04 | 30.23 | 30.85 | 29.24 | 147267 |
| 1740008400 | 30.23 | -0.19 | -0.62 | 29.95 | 30.54 | 29.7264 | 127073 |
| 1739922000 | 30.42 | 0.73 | 2.46 | 29.74 | 30.62 | 29.74 | 138671 |
| 1739576400 | 29.69 | -0.04 | -0.13 | 30.05 | 30.4199 | 29.59 | 67541 |
| 1739490000 | 29.73 | 0.08 | 0.27 | 29.91 | 29.91 | 29.48 | 77612 |
| 1739403600 | 29.65 | -0.39 | -1.30 | 29.63 | 29.86 | 29.33 | 88624 |
| 1739317200 | 30.04 | 0.59 | 2.00 | 29.61 | 30.22 | 29.46 | 92352 |
| 1739230800 | 29.45 | 0.14 | 0.48 | 30.07 | 30.07 | 29.3201 | 98098 |
| 1738971600 | 29.31 | -0.98 | -3.24 | 30.29 | 30.29 | 29.24 | 96220 |
| 1738885200 | 30.29 | -0.1 | -0.33 | 30.65 | 30.975 | 30.055 | 72200 |
| 1738798800 | 30.39 | -0.61 | -1.97 | 30.79 | 30.79 | 30.26 | 87066 |
| 1738712400 | 31 | 0.46 | 1.51 | 30.41 | 31.1 | 30.321 | 91246 |
| 1738626000 | 30.54 | -0.74 | -2.37 | 30.71 | 30.785 | 29.65 | 165795 |
| 1738366800 | 31.28 | 0.09 | 0.29 | 31 | 31.57 | 30.82 | 152568 |
| 1738280400 | 31.19 | -0.68 | -2.13 | 31.93 | 32.409999 | 30.8625 | 119937 |
| 1738194000 | 31.87 | 0.04 | 0.13 | 31.66 | 32.08 | 31.57 | 82570 |
| 1738107600 | 31.83 | -0.48 | -1.49 | 32.119999 | 32.439999 | 31.7408 | 91051 |
| 1738021200 | 32.31 | 0.68 | 2.15 | 31.99 | 32.575 | 31.835 | 124796 |
| 1737762000 | 31.63 | 0.53 | 1.70 | 31.7 | 31.805 | 31.2601 | 116313 |
| 1737675600 | 31.1 | 0 | 0.00 | 31.1 | 31.1 | 31.1 | 0 |
| 1737589200 | 31.1 | -0.81 | -2.54 | 31.6 | 31.988 | 30.945 | 126503 |
| 1737502800 | 31.91 | 0.33 | 1.04 | 31.81 | 32.34 | 31.5 | 135582 |
| 1737157200 | 31.58 | 0.72 | 2.33 | 31.26 | 31.67 | 31.09 | 110461 |
| 1737070800 | 30.86 | 0.15 | 0.49 | 30.84 | 31.09 | 30.435 | 101121 |
| 1736984400 | 30.71 | 0.67 | 2.23 | 30.86 | 30.86 | 30.17 | 109135 |
| 1736898000 | 30.04 | 1.06 | 3.66 | 29.15 | 30.08 | 29.11 | 181686 |
| 1736811600 | 28.98 | 2.48 | 9.36 | 26.61 | 29.19 | 26.61 | 261081 |
| 1736552400 | 26.5 | -0.71 | -2.61 | 27.08 | 27.08 | 26.16 | 113141 |
| 1736379600 | 27.21 | -0.26 | -0.95 | 27.2 | 27.31 | 26.65 | 121612 |
| 1736293200 | 27.47 | -0.49 | -1.75 | 27.88 | 28.39 | 27.2801 | 177583 |
| 1736206800 | 27.96 | 0.36 | 1.30 | 27.87 | 28.4599 | 27.84 | 138276 |
| 1735947600 | 27.6 | -0.05 | -0.18 | 27.92 | 27.995 | 27.28 | 93120 |
| 1735861200 | 27.65 | -0.84 | -2.95 | 28.61 | 29.05 | 27.5309 | 127116 |
| 1735688400 | 28.49 | 0.49 | 1.75 | 28.08 | 28.675 | 28.02 | 109761 |
| 1735602000 | 28 | -0.16 | -0.57 | 28.05 | 28.29 | 27.53 | 87489 |
| 1735342800 | 28.16 | -0.36 | -1.26 | 28.51 | 28.875 | 27.99 | 77850 |
| 1735256400 | 28.52 | 0.08 | 0.28 | 27.96 | 28.579 | 27.96 | 80712 |
| 1735077840 | 28.44 | 0.59 | 2.12 | 27.95 | 28.48 | 27.54 | 67819 |
| 1734997200 | 27.85 | -0.2 | -0.71 | 27.86 | 28.27 | 27.58 | 122049 |
| 1734738000 | 28.05 | -0.22 | -0.78 | 27.84 | 28.72 | 27.76 | 552193 |
| 1734651600 | 28.27 | -0.45 | -1.57 | 29 | 29.475 | 28.21 | 134944 |
| 1734565200 | 28.72 | -1.38 | -4.58 | 30.25 | 30.63 | 28.62 | 170098 |
| 1734478800 | 30.1 | -0.36 | -1.18 | 30.21 | 30.46 | 29.6 | 118082 |
| 1734392400 | 30.46 | -0.49 | -1.58 | 30.62 | 30.73 | 30.2389 | 86113 |
| 1734133200 | 30.95 | -0.21 | -0.67 | 30.88 | 31.15 | 30.47 | 89080 |
| 1734046800 | 31.16 | -0.25 | -0.80 | 31.27 | 31.54 | 31.02 | 87215 |
| 1733960400 | 31.41 | -0.13 | -0.41 | 31.55 | 31.845 | 31.15 | 153041 |
| 1733874000 | 31.54 | -0.1 | -0.32 | 31.83 | 31.83 | 31.08 | 90922 |
| 1733787600 | 31.64 | 0.16 | 0.51 | 31.65 | 32.729999 | 31.61 | 131755 |
| 1733528400 | 31.48 | -0.19 | -0.60 | 31.83 | 31.94 | 31.06 | 88055 |
| 1733442000 | 31.67 | -0.49 | -1.52 | 31.99 | 32.03 | 31.5801 | 93591 |
| 1733355600 | 32.159999 | -0.42 | -1.29 | 32.81 | 32.81 | 31.28 | 113078 |
| 1733269200 | 32.58 | -0.29 | -0.88 | 33 | 33 | 32.14 | 106409 |
| 1733182800 | 32.869999 | 0.4 | 1.23 | 32.65 | 32.96 | 31.92 | 152190 |
| 1732917840 | 32.47 | 0.85 | 2.69 | 31.74 | 32.65 | 31.63 | 102755 |
| 1732750800 | 31.62 | -0.29 | -0.91 | 31.91 | 32.424999 | 31.55 | 80031 |
| 1732664400 | 31.91 | -0.43 | -1.33 | 31.98 | 32.479999 | 31.575 | 149081 |
| 1732578000 | 32.34 | 0.66 | 2.08 | 32 | 32.6281 | 31.94 | 156062 |
| 1732318800 | 31.68 | 0.55 | 1.77 | 31.34 | 31.88 | 30.93 | 154787 |
| 1732232400 | 31.13 | 1.22 | 4.08 | 30.05 | 31.26 | 29.9 | 159833 |
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
