Premium
AdvanSix Inc (ASIX)
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 | 5.03 | 18.945386064 | 26.55 | 31.58 | 26.16 | 152387 | 29.37557466 | CS |
| 4 | 3.67 | 13.149408814 | 27.91 | 31.58 | 26.16 | 145029 | 28.37379188 | CS |
| 12 | 2.31 | 7.89203963102 | 29.27 | 32.96 | 26.16 | 130924 | 29.80199759 | CS |
| 26 | 6.2245 | 24.5489144367 | 25.3555 | 32.96 | 24.45 | 133484 | 29.13695087 | CS |
| 52 | 6.47 | 25.7666268419 | 25.11 | 32.96 | 20.86 | 138968 | 27.22279016 | CS |
| 156 | -13.81 | -30.4252037894 | 45.39 | 57.1 | 20.86 | 171583 | 34.97713299 | CS |
| 260 | 14.97 | 90.1264298615 | 16.61 | 57.1 | 8.06 | 196303 | 29.86134804 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 26.55 | 26.74 | 26.16 | 108910 |
| 1736379600 | 27.21 | -0.26 | -0.95 | 27 | 27.31 | 26.65 | 118398 |
| 1736293200 | 27.47 | -0.49 | -1.75 | 27.985 | 28.39 | 27.2801 | 174507 |
| 1736206800 | 27.96 | 0.36 | 1.30 | 28.135 | 28.4599 | 27.84 | 129664 |
| 1735947600 | 27.6 | -0.05 | -0.18 | 27.81 | 27.885 | 27.28 | 91935 |
| 1735861200 | 27.65 | -0.84 | -2.95 | 28.81 | 29.05 | 27.5309 | 125989 |
| 1735688400 | 28.49 | 0.49 | 1.75 | 28.08 | 28.675 | 28.02 | 109761 |
| 1735602000 | 28 | -0.16 | -0.57 | 28 | 28.29 | 27.53 | 86354 |
| 1735342800 | 28.16 | -0.36 | -1.26 | 28.54 | 28.875 | 27.99 | 76816 |
| 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 | 28.09 | 27.58 | 121993 |
| 1734738000 | 28.05 | -0.22 | -0.78 | 27.91 | 28.72 | 27.76 | 519613 |
| 1734651600 | 28.27 | -0.45 | -1.57 | 29.03 | 29.03 | 28.21 | 134106 |
| 1734565200 | 28.72 | -1.38 | -4.58 | 30.28 | 30.63 | 28.62 | 169684 |
| 1734478800 | 30.1 | -0.36 | -1.18 | 30.39 | 30.39 | 29.6 | 117616 |
| 1734392400 | 30.46 | -0.49 | -1.58 | 30.7 | 30.73 | 30.2389 | 84464 |
| 1734133200 | 30.95 | -0.21 | -0.67 | 30.71 | 30.96 | 30.47 | 87725 |
| 1734046800 | 31.16 | -0.25 | -0.80 | 31.37 | 31.54 | 31.02 | 86578 |
| 1733960400 | 31.41 | -0.13 | -0.41 | 31.24 | 31.845 | 31.15 | 151151 |
| 1733874000 | 31.54 | -0.1 | -0.32 | 31.805 | 31.805 | 31.08 | 90683 |
| 1733787600 | 31.64 | 0.16 | 0.51 | 31.845 | 32.729999 | 31.62 | 126980 |
| 1733528400 | 31.48 | -0.19 | -0.60 | 31.61 | 31.61 | 31.06 | 87103 |
| 1733442000 | 31.67 | -0.49 | -1.52 | 31.99 | 32.03 | 31.5801 | 92835 |
| 1733355600 | 32.159999 | -0.42 | -1.29 | 32.81 | 32.81 | 31.28 | 112470 |
| 1733269200 | 32.58 | -0.29 | -0.88 | 32.619999 | 32.747 | 32.14 | 104923 |
| 1733182800 | 32.869999 | 0.4 | 1.23 | 32.5 | 32.96 | 31.92 | 151307 |
| 1732917840 | 32.47 | 0.85 | 2.69 | 32.08 | 32.65 | 31.63 | 101918 |
| 1732750800 | 31.62 | -0.29 | -0.91 | 32.049999 | 32.424999 | 31.55 | 78731 |
| 1732664400 | 31.91 | -0.43 | -1.33 | 32.034999 | 32.479999 | 31.575 | 147272 |
| 1732578000 | 32.34 | 0.66 | 2.08 | 32.13 | 32.6281 | 31.94 | 153060 |
| 1732318800 | 31.68 | 0.55 | 1.77 | 31.18 | 31.88 | 30.94 | 151107 |
| 1732232400 | 31.13 | 1.22 | 4.08 | 30.04 | 31.26 | 29.9 | 159090 |
| 1732146000 | 29.91 | 0.82 | 2.82 | 29.58 | 29.95 | 28.88 | 143203 |
| 1732059600 | 29.09 | -0.62 | -2.09 | 29.255 | 29.255 | 28.83 | 81732 |
| 1731973200 | 29.71 | 0.06 | 0.20 | 29.64 | 29.87 | 29.4 | 90295 |
| 1731714000 | 29.65 | -0.12 | -0.40 | 29.925 | 30.19 | 29.33 | 85079 |
| 1731627600 | 29.77 | -0.54 | -1.78 | 30.35 | 30.37 | 29.39 | 93434 |
| 1731541200 | 30.31 | 0.24 | 0.80 | 30.29 | 30.69 | 30.11 | 106879 |
| 1731454800 | 30.07 | -1 | -3.22 | 30.8 | 31.1099 | 30.02 | 94879 |
| 1731368400 | 31.07 | 0.05 | 0.16 | 31.22 | 31.245 | 30.56 | 128129 |
| 1731109200 | 31.02 | -0.09 | -0.29 | 30.71 | 31.38 | 30.56 | 111557 |
| 1731022800 | 31.11 | -0.6 | -1.89 | 31.39 | 32 | 31 | 142408 |
| 1730936400 | 31.71 | 2.07 | 6.98 | 31.26 | 32 | 30.43 | 218488 |
| 1730850000 | 29.64 | -0.15 | -0.50 | 29.54 | 29.73 | 28.625 | 188337 |
| 1730763600 | 29.79 | 0.84 | 2.90 | 28.71 | 30.4675 | 28.71 | 186480 |
| 1730500800 | 28.95 | 0.58 | 2.04 | 30 | 31.43 | 28.505 | 239824 |
| 1730414400 | 28.37 | -0.15 | -0.53 | 28.29 | 28.79 | 28.28 | 122267 |
| 1730328000 | 28.52 | 0.16 | 0.56 | 28.385 | 29.27 | 28.345 | 121689 |
| 1730241600 | 28.36 | -0.65 | -2.24 | 28.605 | 28.9 | 28.2901 | 97050 |
| 1730155200 | 29.01 | 0.11 | 0.38 | 29 | 29.515 | 28.56 | 139209 |
| 1729896000 | 28.9 | -0.28 | -0.96 | 29.27 | 29.54 | 28.7 | 86532 |
| 1729809600 | 29.18 | 0.03 | 0.10 | 29.16 | 29.18 | 28.5707 | 151818 |
| 1729723200 | 29.15 | -0.1 | -0.34 | 29.05 | 29.33 | 28.92 | 83542 |
| 1729636800 | 29.25 | -0.04 | -0.14 | 29.17 | 29.4 | 28.8 | 70911 |
| 1729550400 | 29.29 | -0.8 | -2.66 | 30.18 | 30.18 | 29.29 | 96776 |
| 1729291200 | 30.09 | -0.53 | -1.73 | 30.62 | 30.79 | 30.06 | 59409 |
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
