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 | 0.88 | 4.48979591837 | 19.6 | 21.01 | 19.45 | 221075 | 20.31203227 | CS |
| 4 | -1.22 | -5.62211981567 | 21.7 | 22.88 | 18.875 | 268720 | 20.37550386 | CS |
| 12 | -2.83 | -12.1407121407 | 23.31 | 26.73 | 18.875 | 289139 | 22.02450948 | CS |
| 26 | 2.86 | 16.2315550511 | 17.62 | 26.73 | 15.55 | 369355 | 20.80448614 | CS |
| 52 | -4.13 | -16.7817960179 | 24.61 | 26.73 | 14.1 | 366374 | 19.4188994 | CS |
| 156 | -15.17 | -42.5525946704 | 35.65 | 40.855 | 14.1 | 226725 | 23.10024501 | CS |
| 260 | -7.26 | -26.171593367 | 27.74 | 57.1 | 14.1 | 217181 | 29.640573 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 20.97 | 0.87 | 4.33 | 20.35 | 21.01 | 20.235 | 207109 |
| 1783377600 | 20.1 | -0.19 | -0.94 | 20.11 | 20.26 | 19.87 | 200234 |
| 1783032000 | 20.29 | 0.44 | 2.22 | 20.1 | 20.461 | 19.84 | 287624 |
| 1782945600 | 19.85 | -0.03 | -0.15 | 19.6 | 20.41 | 19.45 | 189333 |
| 1782859200 | 19.88 | 0.15 | 0.76 | 19.92 | 20.08 | 19.4 | 284099 |
| 1782772800 | 19.73 | -0.54 | -2.66 | 20.08 | 20.4 | 19.53 | 370131 |
| 1782513600 | 20.27 | 0.42 | 2.12 | 19.67 | 20.29 | 19.605 | 779362 |
| 1782427200 | 19.85 | 0.08 | 0.40 | 19.68 | 19.86 | 19.24 | 182236 |
| 1782340800 | 19.77 | 0.42 | 2.17 | 19.12 | 19.945 | 19.12 | 260704 |
| 1782254400 | 19.35 | -0.13 | -0.67 | 19.43 | 19.63 | 19.18 | 360158 |
| 1782168000 | 19.48 | -0.38 | -1.91 | 19.75 | 19.78 | 18.875 | 224539 |
| 1781822400 | 19.86 | -0.93 | -4.47 | 20.54 | 20.765 | 19.56 | 331183 |
| 1781736000 | 20.79 | -0.51 | -2.39 | 21.32 | 21.565 | 20.74 | 187267 |
| 1781649600 | 21.3 | -1.03 | -4.61 | 22.29 | 22.41 | 20.91 | 203306 |
| 1781563200 | 22.33 | -0.48 | -2.10 | 22.14 | 22.6 | 22 | 188258 |
| 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 | 343420 |
| 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 |
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.
