Premium
AZZ Inc (AZZ)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.52 | 0.644281997274 | 80.71 | 83.49 | 80.32 | 180805 | 81.91341512 | CS |
| 4 | -10.9 | -11.8311082167 | 92.13 | 97.12 | 80.32 | 184028 | 90.13091763 | CS |
| 12 | -0.69 | -0.84228515625 | 81.92 | 97.9799 | 74.56 | 185475 | 85.6169276 | CS |
| 26 | 2.6 | 3.30662596973 | 78.63 | 97.9799 | 69.5866 | 198415 | 82.19999557 | CS |
| 52 | 23.54 | 40.8042988386 | 57.69 | 97.9799 | 55.78 | 219465 | 77.19509835 | CS |
| 156 | 27.02 | 49.8432023612 | 54.21 | 97.9799 | 30.21 | 158254 | 58.90431111 | CS |
| 260 | 34.03 | 72.0974576271 | 47.2 | 97.9799 | 19.31 | 155047 | 52.36886608 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 83.32 | 0.6 | 0.73 | 81.75 | 83.49 | 81.71 | 68747 |
| 1735077840 | 82.72 | 1.07 | 1.31 | 81.87 | 82.72 | 81.4 | 66477 |
| 1734997200 | 81.65 | -0.01 | -0.01 | 81.1 | 81.68 | 80.32 | 131101 |
| 1734738000 | 81.66 | 0.09 | 0.11 | 80.71 | 83.13 | 80.32 | 456894 |
| 1734651600 | 81.57 | -2.35 | -2.80 | 84.84 | 85.75 | 81.56 | 210700 |
| 1734565200 | 83.92 | -6.03 | -6.70 | 91.03 | 91.03 | 83.32 | 250781 |
| 1734478800 | 89.95 | -4.54 | -4.80 | 93.98 | 94.4529 | 89.3 | 182605 |
| 1734392400 | 94.49 | 0.74 | 0.79 | 94 | 94.81 | 92.99 | 135441 |
| 1734133200 | 93.75 | -0.78 | -0.83 | 94.27 | 95.18 | 92.42 | 196489 |
| 1734046800 | 94.53 | -0.38 | -0.40 | 95.21 | 95.72 | 92.255 | 195834 |
| 1733960400 | 94.91 | -1.09 | -1.14 | 97.12 | 97.12 | 94.21 | 338139 |
| 1733874000 | 96 | 1.83 | 1.94 | 94 | 96.7 | 92.668 | 177962 |
| 1733787600 | 94.17 | -1.23 | -1.29 | 95.32 | 96.11 | 93.06 | 169578 |
| 1733528400 | 95.4 | 1.46 | 1.55 | 94.79 | 96.26 | 93.98 | 144351 |
| 1733442000 | 93.94 | 0.99 | 1.07 | 92.74 | 94.08 | 91.4 | 168288 |
| 1733355600 | 92.95 | -0.76 | -0.81 | 93.55 | 94.34 | 91.9505 | 180077 |
| 1733269200 | 93.71 | -1.98 | -2.07 | 95.61 | 95.81 | 92.45 | 104610 |
| 1733182800 | 95.69 | 2.55 | 2.74 | 93.4 | 96.21 | 92.11 | 230244 |
| 1732917840 | 93.14 | 1.99 | 2.18 | 92.13 | 93.42 | 91.65 | 88208 |
| 1732750800 | 91.15 | -1.19 | -1.29 | 92.28 | 93.03 | 90.56 | 148762 |
| 1732664400 | 92.34 | -2.99 | -3.14 | 94.58 | 94.58 | 91.56 | 155967 |
| 1732578000 | 95.33 | -0.21 | -0.22 | 96.53 | 97.9799 | 95.33 | 204470 |
| 1732318800 | 95.54 | 0.13 | 0.14 | 95.98 | 96.85 | 92.4 | 278313 |
| 1732232400 | 95.41 | 7.75 | 8.84 | 88.49 | 95.66 | 88.15 | 510880 |
| 1732146000 | 87.66 | 0.74 | 0.85 | 86.92 | 88.34 | 86 | 174838 |
| 1732059600 | 86.92 | 1.92 | 2.26 | 83.95 | 87 | 83.94 | 115339 |
| 1731973200 | 85 | 2.07 | 2.50 | 83.7 | 85.52 | 83.2 | 133696 |
| 1731714000 | 82.93 | -0.9 | -1.07 | 84.23 | 84.505 | 82.82 | 252742 |
| 1731627600 | 83.83 | -0.21 | -0.25 | 84.67 | 85.08 | 82.81 | 183560 |
| 1731541200 | 84.04 | -0.58 | -0.69 | 85.83 | 85.995 | 83.355 | 247013 |
| 1731454800 | 84.62 | -1.82 | -2.11 | 86.4 | 87.1503 | 83.995 | 99428 |
| 1731368400 | 86.44 | 1.86 | 2.20 | 85.75 | 86.965 | 84.79 | 127945 |
| 1731109200 | 84.58 | 0.9 | 1.08 | 83.84 | 85.76 | 83.48 | 249160 |
| 1731022800 | 83.68 | -0.92 | -1.09 | 84.48 | 85.17 | 82.321 | 213611 |
| 1730936400 | 84.6 | 5.3 | 6.68 | 85.94 | 87.06 | 83.82 | 446491 |
| 1730850000 | 79.3 | 1.87 | 2.42 | 76.92 | 79.31 | 76.92 | 126332 |
| 1730763600 | 77.43 | 0.27 | 0.35 | 76.75 | 78.35 | 76.75 | 67532 |
| 1730500800 | 77.16 | 0.98 | 1.29 | 76.83 | 77.91 | 76.2 | 98674 |
| 1730414400 | 76.18 | -2.57 | -3.26 | 78.76 | 78.76 | 76.09 | 117516 |
| 1730328000 | 78.75 | -0.15 | -0.19 | 78.85 | 80.335 | 78.74 | 164805 |
| 1730241600 | 78.9 | 0.83 | 1.06 | 77.73 | 78.9 | 76.73 | 145115 |
| 1730155200 | 78.07 | 1.55 | 2.03 | 77.58 | 78.46 | 77.56 | 89639 |
| 1729896000 | 76.52 | 0.35 | 0.46 | 76.85 | 77.23 | 75.98 | 65564 |
| 1729809600 | 76.17 | 0.31 | 0.41 | 76.09 | 76.75 | 75.26 | 95092 |
| 1729723200 | 75.86 | -0.64 | -0.84 | 76.17 | 77.02 | 75.34 | 124325 |
| 1729636800 | 76.5 | -1.15 | -1.48 | 77.57 | 77.64 | 76.42 | 106941 |
| 1729550400 | 77.65 | -0.67 | -0.86 | 78.32 | 78.56 | 77.37 | 96928 |
| 1729291200 | 78.32 | -1.18 | -1.48 | 79.94 | 79.94 | 78.23 | 250643 |
| 1729204800 | 79.5 | -1.39 | -1.72 | 81.04 | 81.04 | 79.47 | 82963 |
| 1729118400 | 80.89 | 1.54 | 1.94 | 80.18 | 81.51 | 79.8479 | 137713 |
| 1729032000 | 79.35 | -1.78 | -2.19 | 80.84 | 81.7 | 79.26 | 172252 |
| 1728945600 | 81.13 | 3.25 | 4.17 | 78.27 | 81.41 | 77.44 | 226948 |
| 1728686400 | 77.88 | 0.58 | 0.75 | 77.41 | 78.33 | 76.7162 | 318158 |
| 1728600000 | 77.3 | -4.27 | -5.23 | 79.03 | 81 | 74.56 | 539786 |
| 1728513600 | 81.57 | 0.91 | 1.13 | 81.26 | 82.34 | 80.55 | 252585 |
| 1728427200 | 80.66 | -1.42 | -1.73 | 82.44 | 82.6138 | 80.35 | 158967 |
| 1728340800 | 82.08 | -0.42 | -0.51 | 81.87 | 82.73 | 81.16 | 147324 |
| 1728081600 | 82.5 | 2.27 | 2.83 | 81.92 | 82.91 | 80.72 | 133017 |
| 1727995200 | 80.23 | -0.42 | -0.52 | 80.16 | 81.06 | 79.095 | 110927 |
| 1727908800 | 80.65 | -0.51 | -0.63 | 80.79 | 81.79 | 80.1795 | 87050 |
| 1727822400 | 81.16 | -1.45 | -1.76 | 82.3 | 82.3 | 80.29 | 81638 |
| 1727736000 | 82.61 | 0.32 | 0.39 | 82 | 82.63 | 80.765 | 103857 |
| 1727476800 | 82.29 | 0.25 | 0.30 | 82.55 | 83.2475 | 81.53 | 111743 |
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
