Premium
AZZ Inc (AZZ)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.45 | 2.56544502618 | 95.5 | 99.18 | 94.03 | 336643 | 97.1294839 | CS |
| 4 | 8.61 | 9.63734049698 | 89.34 | 99.18 | 82.6432 | 234708 | 92.99342196 | CS |
| 12 | 2.92 | 3.07271387983 | 95.03 | 99.18 | 78.3844 | 199476 | 90.25842209 | CS |
| 26 | 22.41 | 29.6664019063 | 75.54 | 99.18 | 71.74 | 182814 | 85.28764677 | CS |
| 52 | 28.7 | 41.4440433213 | 69.25 | 99.18 | 68.76 | 227977 | 80.24296113 | CS |
| 156 | 49.88 | 103.765342209 | 48.07 | 99.18 | 30.21 | 163836 | 60.98503391 | CS |
| 260 | 54.32 | 124.501489801 | 43.63 | 99.18 | 19.31 | 155375 | 54.05513438 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 97.95 | -0.62 | -0.63 | 98.81 | 98.86 | 97.1668 | 179047 |
| 1739490000 | 98.57 | 1.73 | 1.79 | 97.9 | 99.18 | 96.18 | 282129 |
| 1739403600 | 96.84 | -0.68 | -0.70 | 95.35 | 97.26 | 94.55 | 258897 |
| 1739317200 | 97.52 | -0.03 | -0.03 | 98.65 | 98.9 | 96.52 | 452457 |
| 1739230800 | 97.55 | 2 | 2.09 | 96.13 | 98.13 | 95.5 | 290632 |
| 1738971600 | 95.55 | 0 | 0.00 | 95.5 | 96.2 | 94.03 | 421236 |
| 1738885200 | 95.55 | 3 | 3.24 | 93.23 | 95.59 | 92.355 | 646330 |
| 1738798800 | 92.55 | 4.81 | 5.48 | 87.7 | 92.7 | 87.7 | 491738 |
| 1738712400 | 87.74 | 1.63 | 1.89 | 86.01 | 88.115 | 85.1 | 140014 |
| 1738626000 | 86.11 | 0.32 | 0.37 | 83.53 | 86.21 | 82.6432 | 147283 |
| 1738366800 | 85.79 | -1.92 | -2.19 | 88.23 | 88.23 | 85.17 | 150949 |
| 1738280400 | 87.71 | 1.56 | 1.81 | 86.86 | 88.3819 | 86.7 | 91739 |
| 1738194000 | 86.15 | 0.19 | 0.22 | 85.99 | 87.22 | 85.89 | 102931 |
| 1738107600 | 85.96 | -0.85 | -0.98 | 87.13 | 87.13 | 84.11 | 106565 |
| 1738021200 | 86.81 | 0.27 | 0.31 | 85.63 | 88.21 | 84.95 | 226051 |
| 1737762000 | 86.54 | -1.35 | -1.54 | 88.04 | 88.29 | 85.695 | 135803 |
| 1737675600 | 87.89 | 0 | 0.00 | 87.89 | 87.89 | 87.89 | 0 |
| 1737589200 | 87.89 | -1.6 | -1.79 | 89.18 | 89.96 | 87.505 | 82381 |
| 1737502800 | 89.49 | 1.85 | 2.11 | 87.78 | 89.95 | 87.78 | 133979 |
| 1737157200 | 87.64 | 0.39 | 0.45 | 89.34 | 89.34 | 87.21 | 96028 |
| 1737070800 | 87.25 | 0.55 | 0.63 | 86.9 | 87.99 | 86.665 | 111759 |
| 1736984400 | 86.7 | 0.78 | 0.91 | 88.26 | 88.49 | 85.35 | 142245 |
| 1736898000 | 85.92 | 3.79 | 4.61 | 82.65 | 86 | 82.65 | 168929 |
| 1736811600 | 82.13 | -1.61 | -1.92 | 82.47 | 83.23 | 78.3844 | 220240 |
| 1736552400 | 83.74 | 0.63 | 0.76 | 81.48 | 83.75 | 81.13 | 184531 |
| 1736379600 | 83.11 | -1.63 | -1.92 | 82.65 | 85.19 | 81.23 | 294360 |
| 1736293200 | 84.74 | -0.36 | -0.42 | 85.03 | 85.73 | 82.48 | 402338 |
| 1736206800 | 85.1 | -0.12 | -0.14 | 85.81 | 86.9 | 84.28 | 211785 |
| 1735947600 | 85.22 | 2.32 | 2.80 | 83.91 | 85.28 | 82.985 | 205609 |
| 1735861200 | 82.9 | 0.98 | 1.20 | 82.76 | 84.01 | 81.525 | 114253 |
| 1735688400 | 81.92 | 0.59 | 0.73 | 81.83 | 83.06 | 81.5 | 114176 |
| 1735602000 | 81.33 | -0.73 | -0.89 | 81.7 | 81.9999 | 79.98 | 75038 |
| 1735342800 | 82.06 | -1.26 | -1.51 | 82.35 | 83.42 | 81.02 | 108225 |
| 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 |
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
