Premium
Acushnet Holdings Corp (GOLF)
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 | 2.32 | 3.24884469962 | 71.41 | 74.17 | 70.41 | 205196 | 72.2608071 | CS |
| 4 | 5.23 | 7.63503649635 | 68.5 | 74.17 | 68.29 | 224400 | 71.37679891 | CS |
| 12 | 12.82 | 21.047447053 | 60.91 | 76.59 | 58.54 | 288198 | 69.95282532 | CS |
| 26 | 7.55 | 11.4082804473 | 66.18 | 76.59 | 58.54 | 289956 | 67.58100465 | CS |
| 52 | 11.66 | 18.7852424682 | 62.07 | 76.59 | 58.54 | 305160 | 65.84055818 | CS |
| 156 | 24.27 | 49.0699555196 | 49.46 | 76.59 | 37.46 | 307016 | 54.63603527 | CS |
| 260 | 40.65 | 122.883917775 | 33.08 | 76.59 | 20.65 | 297569 | 48.4147584 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 73.73 | 0.07 | 0.10 | 74.3 | 74.66 | 73.44 | 154527 |
| 1737070800 | 73.66 | 0.65 | 0.89 | 72.82 | 74.17 | 72.6 | 146632 |
| 1736984400 | 73.01 | 0.51 | 0.70 | 73.69 | 73.85 | 72.81 | 173163 |
| 1736898000 | 72.5 | 0.78 | 1.09 | 72.08 | 72.845 | 71.555 | 161375 |
| 1736811600 | 71.72 | 0.25 | 0.35 | 70.73 | 71.76 | 70.41 | 229370 |
| 1736552400 | 71.47 | -0.99 | -1.37 | 71.41 | 73.26 | 71.08 | 315442 |
| 1736379600 | 72.46 | 0.99 | 1.39 | 70.76 | 72.925 | 70.7 | 302697 |
| 1736293200 | 71.47 | 0.08 | 0.11 | 71.56 | 71.98 | 70.825 | 204216 |
| 1736206800 | 71.39 | -0.52 | -0.72 | 72.14 | 72.98 | 71.36 | 181305 |
| 1735947600 | 71.91 | -0.02 | -0.03 | 72.18 | 72.9 | 71.79 | 187195 |
| 1735861200 | 71.93 | 0.85 | 1.20 | 72.12 | 72.81 | 70.88 | 277808 |
| 1735688400 | 71.08 | 0.83 | 1.18 | 70.73 | 72.075 | 70.5217 | 284253 |
| 1735602000 | 70.25 | -0.44 | -0.62 | 70.15 | 70.64 | 69.25 | 150880 |
| 1735342800 | 70.69 | -0.8 | -1.12 | 70.84 | 71.575 | 70.07 | 120285 |
| 1735256400 | 71.49 | 0.75 | 1.06 | 70.25 | 71.605 | 70.155 | 109991 |
| 1735077840 | 70.74 | 0.29 | 0.41 | 70.51 | 71.31 | 70.19 | 114799 |
| 1734997200 | 70.45 | 0.53 | 0.76 | 69.66 | 70.52 | 69.06 | 252793 |
| 1734738000 | 69.92 | 0.67 | 0.97 | 68.5 | 70.89 | 68.29 | 602589 |
| 1734651600 | 69.25 | -0.87 | -1.24 | 70.88 | 71.135 | 68.991 | 283942 |
| 1734565200 | 70.12 | -3.18 | -4.34 | 73.59 | 73.615 | 69.99 | 243377 |
| 1734478800 | 73.3 | 0.13 | 0.18 | 73.03 | 74.24 | 72.29 | 435728 |
| 1734392400 | 73.17 | -0.42 | -0.57 | 73.56 | 74.265 | 73.04 | 236760 |
| 1734133200 | 73.59 | 0.22 | 0.30 | 73.11 | 74.31 | 73.09 | 340461 |
| 1734046800 | 73.37 | -2.15 | -2.85 | 75.23 | 75.66 | 73.15 | 270412 |
| 1733960400 | 75.52 | -0.12 | -0.16 | 76.54 | 76.59 | 74.985 | 470367 |
| 1733874000 | 75.64 | 0.24 | 0.32 | 74.91 | 76.32 | 74.58 | 211775 |
| 1733787600 | 75.4 | 1.19 | 1.60 | 74.9 | 76.11 | 74.795 | 335217 |
| 1733528400 | 74.21 | -0.56 | -0.75 | 74.29 | 75.5578 | 73.63 | 233675 |
| 1733442000 | 74.77 | -0.3 | -0.40 | 74.34 | 75.45 | 73.74 | 332989 |
| 1733355600 | 75.07 | 1.71 | 2.33 | 73.46 | 75.71 | 72.75 | 251340 |
| 1733269200 | 73.36 | -0.12 | -0.16 | 73.79 | 74.17 | 73.16 | 151993 |
| 1733182800 | 73.48 | 0.37 | 0.51 | 73.35 | 74.81 | 72.61 | 265659 |
| 1732917840 | 73.11 | 0.19 | 0.26 | 73.78 | 74.08 | 73.01 | 108063 |
| 1732750800 | 72.92 | -0.94 | -1.27 | 73.71 | 74.545 | 72.64 | 176102 |
| 1732664400 | 73.86 | -0.35 | -0.47 | 73.79 | 74.21 | 72.85 | 231689 |
| 1732578000 | 74.21 | 2.25 | 3.13 | 72.66 | 74.61 | 72.66 | 233830 |
| 1732318800 | 71.96 | 0.57 | 0.80 | 72.05 | 72.655 | 71.28 | 160017 |
| 1732232400 | 71.39 | 2.29 | 3.31 | 69.24 | 71.65 | 69.015 | 230285 |
| 1732146000 | 69.1 | -0.11 | -0.16 | 68.86 | 69.405 | 68.01 | 262188 |
| 1732059600 | 69.21 | 0.79 | 1.15 | 68.04 | 69.675 | 67.47 | 205432 |
| 1731973200 | 68.42 | -0.89 | -1.28 | 68.57 | 69.5399 | 68.4 | 231297 |
| 1731714000 | 69.31 | 1.05 | 1.54 | 68.87 | 69.52 | 68.29 | 223897 |
| 1731627600 | 68.26 | -0.38 | -0.55 | 69.08 | 69.515 | 67.88 | 265695 |
| 1731541200 | 68.64 | -1.68 | -2.39 | 70.82 | 71.1 | 68.38 | 293762 |
| 1731454800 | 70.32 | -1.98 | -2.74 | 72.1 | 72.35 | 70.24 | 290889 |
| 1731368400 | 72.3 | -0.23 | -0.32 | 72.4 | 73.4 | 71.705 | 340484 |
| 1731109200 | 72.53 | 1.52 | 2.14 | 70.72 | 72.59 | 69.8 | 472807 |
| 1731022800 | 71.01 | 7.7 | 12.16 | 69.36 | 76.38 | 69.36 | 1345704 |
| 1730936400 | 63.31 | 0.07 | 0.11 | 64.629999 | 65.22 | 63.27 | 473620 |
| 1730850000 | 63.24 | 0.57 | 0.91 | 62.35 | 63.28 | 61.845 | 241957 |
| 1730763600 | 62.67 | 0.67 | 1.08 | 62.16 | 63.1 | 62.06 | 298235 |
| 1730500800 | 62 | 0.7 | 1.14 | 61.89 | 62.11 | 61.345 | 359718 |
| 1730414400 | 61.3 | -0.35 | -0.57 | 61.48 | 62.39 | 61.11 | 463258 |
| 1730328000 | 61.65 | 0.49 | 0.80 | 61 | 61.95 | 61 | 417822 |
| 1730241600 | 61.16 | 0.9 | 1.49 | 59.33 | 61.4 | 58.54 | 419452 |
| 1730155200 | 60.26 | -0.24 | -0.40 | 60.7 | 61.565 | 60.24 | 277634 |
| 1729896000 | 60.5 | 0.11 | 0.18 | 60.91 | 61.87 | 60 | 236788 |
| 1729809600 | 60.39 | 0.17 | 0.28 | 60.4 | 60.865 | 59.84 | 188009 |
| 1729723200 | 60.22 | -1.4 | -2.27 | 61.4 | 61.62 | 59.86 | 229972 |
| 1729636800 | 61.62 | -0.26 | -0.42 | 61.52 | 62.2699 | 60.79 | 208443 |
| 1729550400 | 61.88 | -0.42 | -0.67 | 62.26 | 62.7 | 61.18 | 276335 |
| 1729291200 | 62.3 | -2.23 | -3.46 | 64.89 | 65.04 | 62.23 | 236232 |
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
