Premium
AdvanSix Inc (ASIX)
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 | -1.49 | -5.28368794326 | 28.2 | 28.69 | 25.7 | 224294 | 27.00478183 | CS |
| 4 | -3.94 | -12.854812398 | 30.65 | 31.0299 | 25.7 | 156226 | 28.51561762 | CS |
| 12 | -4.56 | -14.5826670931 | 31.27 | 32.575 | 25.7 | 140360 | 29.09919476 | CS |
| 26 | -0.8 | -2.90803344238 | 27.51 | 33 | 25.7 | 134066 | 29.55842034 | CS |
| 52 | -0.18 | -0.669393826701 | 26.89 | 33 | 20.86 | 134691 | 27.67615836 | CS |
| 156 | -16 | -37.4619527043 | 42.71 | 57.1 | 20.86 | 165847 | 34.42383354 | CS |
| 260 | 13.56 | 103.117870722 | 13.15 | 57.1 | 8.06 | 191652 | 30.44136233 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741304400 | 26.71 | 0.25 | 0.94 | 26.29 | 27 | 26.29 | 126414 |
| 1741218000 | 26.46 | 0.64 | 2.48 | 25.97 | 26.7 | 25.885 | 184559 |
| 1741131600 | 25.82 | -1 | -3.73 | 26.5 | 26.5548 | 25.7 | 196529 |
| 1741045200 | 26.82 | -1.1 | -3.94 | 27.75 | 28.46 | 26.745 | 238806 |
| 1740786000 | 27.92 | 0.25 | 0.90 | 27.83 | 28 | 27.49 | 175429 |
| 1740699600 | 27.67 | -0.88 | -3.08 | 28.2 | 28.69 | 27.36 | 326148 |
| 1740613200 | 28.55 | -0.32 | -1.11 | 28.8 | 28.93 | 28.32 | 142089 |
| 1740526800 | 28.87 | 0.17 | 0.59 | 28.78 | 29.39 | 28.69 | 236413 |
| 1740440400 | 28.7 | -1.07 | -3.59 | 30.28 | 30.38 | 28.55 | 266060 |
| 1740181200 | 29.77 | 0.46 | 1.57 | 29.83 | 31.0299 | 28.1762 | 196611 |
| 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 | 93165 |
| 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 | 152990 |
| 1738366800 | 31.28 | 0.09 | 0.29 | 31 | 31.57 | 30.82 | 152572 |
| 1738280400 | 31.19 | -0.68 | -2.13 | 31.93 | 32.409999 | 30.8625 | 119960 |
| 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 | 31.79 | 32.34 | 31.5 | 133439 |
| 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 |
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
