Premium
AutoZone Inc (AZO)
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 | 17.43 | 0.485258498288 | 3591.9 | 3725 | 3506.62 | 120506 | 3625.36749114 | CS |
| 4 | -208.49 | -5.46096987286 | 3817.82 | 3916.81 | 3433.65 | 160708 | 3653.21771781 | CS |
| 12 | 257.67 | 7.68783229803 | 3351.66 | 3916.81 | 3312.4 | 141527 | 3580.80420357 | CS |
| 26 | 443.73 | 14.0172479151 | 3165.6 | 3916.81 | 2980.1 | 134212 | 3395.12292307 | CS |
| 52 | 702.3 | 24.158677413 | 2907.03 | 3916.81 | 2728.965 | 131696 | 3196.57908504 | CS |
| 156 | 1454.45 | 67.4956378081 | 2154.88 | 3916.81 | 1703.3203 | 149578 | 2670.06588495 | CS |
| 260 | 2554.57 | 242.194432857 | 1054.76 | 3916.81 | 982.3001 | 171296 | 2075.1158305 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 3609.33 | -0.32 | -0.01 | 3623.84 | 3623.84 | 3533.32 | 103830 |
| 1745534400 | 3609.65 | -42.46 | -1.16 | 3626.57 | 3700 | 3565.86 | 122387 |
| 1745448000 | 3652.11 | -26.55 | -0.72 | 3679 | 3725 | 3629.66 | 114372 |
| 1745361600 | 3678.66 | 109.42 | 3.07 | 3592.22 | 3682 | 3591.1 | 115707 |
| 1745275200 | 3569.24 | -34.23 | -0.95 | 3591.9 | 3618.75 | 3506.62 | 129914 |
| 1744929600 | 3603.47 | 36.61 | 1.03 | 3575.19 | 3630.71 | 3575.19 | 84320 |
| 1744843200 | 3566.86 | -64.31 | -1.77 | 3638.03 | 3661.54 | 3565 | 89697 |
| 1744756800 | 3631.17 | -49.61 | -1.35 | 3699.75 | 3699.75 | 3631.17 | 113217 |
| 1744670400 | 3680.78 | 21.18 | 0.58 | 3671.29 | 3700.35 | 3648.09 | 113330 |
| 1744411200 | 3659.6 | 44.36 | 1.23 | 3598.4 | 3681.6399 | 3597.94 | 144423 |
| 1744324800 | 3615.24 | 40.12 | 1.12 | 3540 | 3650 | 3513.33 | 173074 |
| 1744238400 | 3575.12 | 76.04 | 2.17 | 3468.27 | 3708.04 | 3433.65 | 248585 |
| 1744152000 | 3499.08 | 20.7 | 0.60 | 3535.54 | 3603.69 | 3473.33 | 206136 |
| 1744065600 | 3478.38 | -174.86 | -4.79 | 3604.95 | 3604.95 | 3434 | 313751 |
| 1743806400 | 3653.24 | -172.91 | -4.52 | 3792.72 | 3845.1 | 3652.22 | 209928 |
| 1743720000 | 3826.15 | 16.89 | 0.44 | 3770.9 | 3916.81 | 3765.72 | 182062 |
| 1743633600 | 3809.26 | -4.01 | -0.11 | 3778 | 3822.84 | 3760.915 | 100070 |
| 1743547200 | 3813.27 | 0.49 | 0.01 | 3801 | 3830.26 | 3786.92 | 221780 |
| 1743460800 | 3812.78 | 41.78 | 1.11 | 3777 | 3842.82 | 3775 | 208927 |
| 1743201600 | 3771 | -57.11 | -1.49 | 3817.82 | 3838 | 3745.49 | 166674 |
| 1743115200 | 3828.11 | 146.43 | 3.98 | 3700 | 3838 | 3680 | 285642 |
| 1743028800 | 3681.68 | 9.45 | 0.26 | 3680 | 3693.88 | 3663 | 129223 |
| 1742942400 | 3672.23 | 14.41 | 0.39 | 3655.85 | 3678.39 | 3612.7801 | 135077 |
| 1742856000 | 3657.82 | 51.48 | 1.43 | 3650.9 | 3679.9999 | 3619.725 | 115645 |
| 1742596800 | 3606.34 | 32.96 | 0.92 | 3573.93 | 3617.275 | 3547.8 | 123538 |
| 1742510400 | 3573.38 | -18.23 | -0.51 | 3584.09 | 3610 | 3550.01 | 81281 |
| 1742424000 | 3591.61 | -22.66 | -0.63 | 3616 | 3625 | 3571.37 | 134248 |
| 1742337600 | 3614.27 | -6.55 | -0.18 | 3634.21 | 3634.21 | 3585.955 | 87225 |
| 1742251200 | 3620.82 | 65.91 | 1.85 | 3555.18 | 3627.44 | 3547.28 | 129242 |
| 1741992000 | 3554.91 | 9.26 | 0.26 | 3550 | 3578.06 | 3520.915 | 164188 |
| 1741905600 | 3545.65 | -1.48 | -0.04 | 3559.7 | 3565.02 | 3502.99 | 158444 |
| 1741819200 | 3547.13 | -15.63 | -0.44 | 3562.76 | 3573.79 | 3492.87 | 115923 |
| 1741732800 | 3562.76 | -127.36 | -3.45 | 3705.81 | 3705.81 | 3524.57 | 208079 |
| 1741646400 | 3690.12 | 75.15 | 2.08 | 3622.04 | 3704.425 | 3618.29 | 188933 |
| 1741390800 | 3614.97 | -0.82 | -0.02 | 3589.95 | 3636.96 | 3549.8 | 198876 |
| 1741304400 | 3615.79 | 59.91 | 1.68 | 3551.9 | 3615.79 | 3532.265 | 180541 |
| 1741218000 | 3555.88 | 82.22 | 2.37 | 3474.93 | 3570.5 | 3468.11 | 167124 |
| 1741131600 | 3473.66 | -4.1 | -0.12 | 3425.73 | 3563.57 | 3411.2 | 308239 |
| 1741045200 | 3477.76 | -15.25 | -0.44 | 3498 | 3519 | 3449.94 | 179759 |
| 1740786000 | 3493.01 | 48.32 | 1.40 | 3479.76 | 3500 | 3437.505 | 157269 |
| 1740699600 | 3444.69 | 51.72 | 1.52 | 3400.67 | 3459.76 | 3395.28 | 106902 |
| 1740613200 | 3392.97 | -32.63 | -0.95 | 3430.67 | 3430.67 | 3381.21 | 93570 |
| 1740526800 | 3425.6 | 24.6 | 0.72 | 3416.3 | 3435 | 3411.765 | 124238 |
| 1740440400 | 3401 | 32.02 | 0.95 | 3391.97 | 3401.67 | 3373.795 | 82497 |
| 1740181200 | 3368.98 | -37.68 | -1.11 | 3415.9 | 3419.55 | 3359.5 | 87532 |
| 1740094800 | 3406.66 | 10.2 | 0.30 | 3389.05 | 3414.73 | 3372 | 70980 |
| 1740008400 | 3396.46 | 12.03 | 0.36 | 3391.85 | 3417.37 | 3388.27 | 107515 |
| 1739922000 | 3384.43 | -74.12 | -2.14 | 3460 | 3460 | 3371.7225 | 116609 |
| 1739576400 | 3458.55 | -11.16 | -0.32 | 3477.83 | 3478 | 3435.61 | 77029 |
| 1739490000 | 3469.71 | 36.75 | 1.07 | 3445.51 | 3474.18 | 3427.865 | 68532 |
| 1739403600 | 3432.96 | -12.83 | -0.37 | 3412.42 | 3444.4 | 3412.42 | 59893 |
| 1739317200 | 3445.79 | 18.24 | 0.53 | 3409.26 | 3449.33 | 3406.7501 | 82948 |
| 1739230800 | 3427.55 | 7.36 | 0.22 | 3427.75 | 3437.49 | 3413.19 | 70179 |
| 1738971600 | 3420.19 | -46.5 | -1.34 | 3457 | 3467 | 3410.35 | 85085 |
| 1738885200 | 3466.69 | -7.39 | -0.21 | 3454.95 | 3484.42 | 3435 | 73511 |
| 1738798800 | 3474.08 | 15.08 | 0.44 | 3470.14 | 3481.36 | 3440 | 96895 |
| 1738712400 | 3459 | 26.8 | 0.78 | 3425.36 | 3475.1 | 3389.84 | 127371 |
| 1738626000 | 3432.2 | 81.99 | 2.45 | 3338.21 | 3445.05 | 3312.4 | 209302 |
| 1738366800 | 3350.21 | -0.8 | -0.02 | 3343.4 | 3375.67 | 3340 | 92008 |
| 1738280400 | 3351.01 | 36.96 | 1.12 | 3340.41 | 3364.2 | 3330.995 | 78732 |
| 1738194000 | 3314.05 | -4.53 | -0.14 | 3308 | 3325.545 | 3295.09 | 84033 |
| 1738107600 | 3318.58 | -54.24 | -1.61 | 3362.4 | 3378.1596 | 3313.7 | 93456 |
| 1738021200 | 3372.82 | 40.29 | 1.21 | 3329.54 | 3437.63 | 3329.54 | 135763 |
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
