Premium
AZEK Company Inc (AZEK)
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 | -6.09 | -13.3260393873 | 45.7 | 46.15 | 39.205 | 2673499 | 41.88951706 | CS |
| 4 | -9.81 | -19.8502630514 | 49.42 | 51.12 | 39.205 | 1923951 | 45.28529261 | CS |
| 12 | -9.565 | -19.4509405186 | 49.175 | 52.54 | 39.205 | 1636434 | 47.54836963 | CS |
| 26 | -3.652 | -8.44158846101 | 43.262 | 54.77 | 39.205 | 1525122 | 47.41905281 | CS |
| 52 | -8.55 | -17.7533222591 | 48.16 | 54.77 | 35.48 | 1665229 | 45.60186639 | CS |
| 156 | 14.99 | 60.8854589764 | 24.62 | 54.77 | 15.12 | 1762373 | 31.87506507 | CS |
| 260 | 12.11 | 44.0363636364 | 27.5 | 54.77 | 15.12 | 1558239 | 33.5409543 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741819200 | 40.58 | 0.5 | 1.25 | 40.69 | 41.16 | 40.13 | 1484730 |
| 1741732800 | 40.08 | -0.27 | -0.67 | 40.32 | 40.71 | 39.205 | 2308720 |
| 1741646400 | 40.35 | -2.9 | -6.71 | 42.47 | 42.47 | 40.28 | 3983075 |
| 1741390800 | 43.25 | -1.51 | -3.37 | 44.56 | 45.335 | 42.99 | 2532024 |
| 1741304400 | 44.76 | -0.98 | -2.14 | 45.7 | 46.15 | 44.45 | 3094628 |
| 1741218000 | 45.74 | 1.3 | 2.93 | 44.75 | 46.15 | 44.51 | 1520796 |
| 1741131600 | 44.44 | -1.43 | -3.12 | 45.02 | 45.365 | 42.91 | 1813076 |
| 1741045200 | 45.87 | -0.98 | -2.09 | 47.16 | 47.775 | 45.56 | 1346460 |
| 1740786000 | 46.85 | 1.03 | 2.25 | 45.74 | 47 | 45.4331 | 1843157 |
| 1740699600 | 45.82 | -0.78 | -1.67 | 46.4 | 46.86 | 45.79 | 839746 |
| 1740613200 | 46.6 | -0.18 | -0.38 | 46.84 | 47.93 | 46.51 | 1674114 |
| 1740526800 | 46.78 | 0.5 | 1.08 | 46.52 | 47.6355 | 46.22 | 1921093 |
| 1740440400 | 46.28 | 0.01 | 0.02 | 46.14 | 46.52 | 44.72 | 2240870 |
| 1740181200 | 46.27 | -1.91 | -3.96 | 48.58 | 48.82 | 45.7566 | 2402948 |
| 1740094800 | 48.18 | -1.72 | -3.45 | 49.67 | 49.67 | 47.92 | 2627237 |
| 1740008400 | 49.9 | -1.13 | -2.21 | 51.03 | 51.075 | 49.59 | 1428852 |
| 1739922000 | 51.03 | 0.9 | 1.80 | 50.14 | 51.12 | 49.56 | 1425977 |
| 1739576400 | 50.13 | 0.15 | 0.30 | 50.18 | 50.62 | 49.91 | 1198081 |
| 1739490000 | 49.98 | 0.92 | 1.88 | 49.42 | 50.07 | 49.045 | 903613 |
| 1739403600 | 49.06 | -1.17 | -2.33 | 48.88 | 49.3 | 48.531 | 1260224 |
| 1739317200 | 50.23 | 0.26 | 0.52 | 49.71 | 50.73 | 49.39 | 1158469 |
| 1739230800 | 49.97 | -0.12 | -0.24 | 50.61 | 50.66 | 49.69 | 1280290 |
| 1738971600 | 50.09 | -0.95 | -1.86 | 51.13 | 51.51 | 49.87 | 1664725 |
| 1738885200 | 51.04 | -0.46 | -0.89 | 51.13 | 52.24 | 51.02 | 2126344 |
| 1738798800 | 51.5 | 1.27 | 2.53 | 50.5 | 51.66 | 50.09 | 3769539 |
| 1738712400 | 50.23 | -0.59 | -1.16 | 50.25 | 51.16 | 49.89 | 2194134 |
| 1738626000 | 50.82 | -0.41 | -0.80 | 49.97 | 51.315 | 49.18 | 1441603 |
| 1738366800 | 51.23 | -0.77 | -1.48 | 52.01 | 52.54 | 51.15 | 1391555 |
| 1738280400 | 52 | 0.49 | 0.95 | 51.74 | 52.43 | 51.52 | 1290029 |
| 1738194000 | 51.51 | 0.28 | 0.55 | 51.45 | 52.25 | 51.155 | 1354040 |
| 1738107600 | 51.23 | -0.54 | -1.04 | 51.6 | 51.99 | 50.57 | 1138618 |
| 1738021200 | 51.77 | 1.23 | 2.43 | 50.64 | 51.85 | 49.83 | 1573890 |
| 1737762000 | 50.54 | 0.03 | 0.06 | 51.21 | 51.49 | 50.44 | 1001506 |
| 1737675600 | 50.51 | 0 | 0.00 | 50.51 | 50.51 | 50.51 | 0 |
| 1737589200 | 50.51 | 0.29 | 0.58 | 50.1 | 50.55 | 50.1 | 927769 |
| 1737502800 | 50.22 | 0.25 | 0.50 | 50.35 | 50.76 | 49.99 | 982349 |
| 1737157200 | 49.97 | 0.07 | 0.14 | 50.57 | 50.59 | 49.78 | 1108352 |
| 1737070800 | 49.9 | 0.38 | 0.77 | 49.52 | 49.965 | 48.95 | 876088 |
| 1736984400 | 49.52 | 2.39 | 5.07 | 49 | 49.97 | 48.74 | 2789101 |
| 1736898000 | 47.13 | 1.85 | 4.09 | 46.32 | 47.48 | 46.005 | 2064464 |
| 1736811600 | 45.28 | 0.49 | 1.09 | 44.44 | 45.52 | 44.34 | 2068061 |
| 1736552400 | 44.79 | -1.44 | -3.11 | 45.34 | 45.63 | 44.63 | 2417832 |
| 1736379600 | 46.23 | -0.31 | -0.67 | 45.82 | 46.76 | 45.53 | 1622773 |
| 1736293200 | 46.54 | -2.08 | -4.28 | 48.19 | 48.42 | 46.322 | 2924100 |
| 1736206800 | 48.62 | 0.79 | 1.65 | 48.64 | 49.45 | 48.56 | 1117200 |
| 1735947600 | 47.83 | 0.74 | 1.57 | 47.36 | 47.88 | 46.842 | 863084 |
| 1735861200 | 47.09 | -0.38 | -0.80 | 48.02 | 48.22 | 46.98 | 1137074 |
| 1735688400 | 47.47 | -0.5 | -1.04 | 48.24 | 48.4 | 47.26 | 904767 |
| 1735602000 | 47.97 | -0.55 | -1.13 | 48.14 | 48.39 | 47.4448 | 802257 |
| 1735342800 | 48.52 | -0.77 | -1.56 | 48.89 | 49.37 | 48.265 | 552616 |
| 1735256400 | 49.29 | 0.03 | 0.06 | 49.15 | 49.38 | 48.65 | 591953 |
| 1735077840 | 49.26 | 0.16 | 0.33 | 49.18 | 49.28 | 48.7902 | 277926 |
| 1734997200 | 49.1 | 0.11 | 0.22 | 49.27 | 49.27 | 48.18 | 1149035 |
| 1734738000 | 48.99 | 0.81 | 1.68 | 48.04 | 49.44 | 48.04 | 2126784 |
| 1734651600 | 48.18 | -0.79 | -1.61 | 49.5 | 49.6192 | 47.95 | 2058776 |
| 1734565200 | 48.97 | -3.76 | -7.13 | 52.9 | 53.16 | 48.91 | 1494336 |
| 1734478800 | 52.73 | -0.43 | -0.81 | 52.79 | 53.3714 | 52.3 | 1209771 |
| 1734392400 | 53.16 | -0.35 | -0.65 | 53.4 | 54.075 | 52.67 | 900610 |
| 1734133200 | 53.51 | -0.45 | -0.83 | 54 | 54 | 52.88 | 1299312 |
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
