Premium
AZEK Company Inc (4N1)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | -4.8 | -9.6 | 50 | 50 | 47 | 102 | 49.17785016 | DE |
| 12 | -4.8 | -9.6 | 50 | 53.5 | 44 | 91 | 49.35977961 | DE |
| 26 | 6.2 | 15.8974358974 | 39 | 53.5 | 39 | 230 | 44.05830147 | DE |
| 52 | 0.8 | 1.8018018018 | 44.4 | 53.5 | 36 | 193 | 43.41910886 | DE |
| 156 | 13.2 | 41.25 | 32 | 53.5 | 26.2 | 167 | 42.33454651 | DE |
| 260 | 13.2 | 41.25 | 32 | 53.5 | 26.2 | 167 | 42.33454651 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1740691620 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1740605220 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1740518820 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1740432420 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1740173220 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1740086820 | 47 | -0.8 | -1.67 | 47 | 47 | 47 | 120 |
| 1740000420 | 47.8 | 0 | 0.00 | 47.8 | 47.8 | 47.8 | 0 |
| 1739914020 | 47.8 | -0.6 | -1.24 | 47.8 | 47.8 | 47.8 | 10 |
| 1739827620 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 0 |
| 1739568420 | 48.4 | -0.4 | -0.82 | 48.4 | 48.4 | 48.4 | 10 |
| 1739482020 | 48.8 | 0 | 0.00 | 48.8 | 48.8 | 48.8 | 0 |
| 1739395620 | 48.8 | 0 | 0.00 | 48.8 | 48.8 | 48.8 | 0 |
| 1739309220 | 48.8 | 0 | 0.00 | 48.8 | 48.8 | 48.8 | 0 |
| 1739222820 | 48.8 | 0 | 0.00 | 48.8 | 48.8 | 48.8 | 0 |
| 1738963620 | 48.8 | 0 | 0.00 | 48.8 | 48.8 | 48.8 | 0 |
| 1738877220 | 48.8 | 0.6 | 1.24 | 48.8 | 48.8 | 48.8 | 74 |
| 1738790820 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1738704420 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1738618020 | 48.2 | -1.8 | -3.60 | 48.2 | 48.2 | 48.2 | 10 |
| 1738358820 | 50 | 0 | 0.00 | 50 | 50 | 50 | 390 |
| 1738272420 | 50 | 0.8 | 1.63 | 50 | 50 | 50 | 673 |
| 1738186020 | 49.2 | 0 | 0.00 | 49.2 | 49.2 | 49.2 | 0 |
| 1738099620 | 49.2 | 0 | 0.00 | 49.2 | 49.2 | 49.2 | 0 |
| 1738013220 | 49.2 | 0.4 | 0.82 | 46.8 | 49.2 | 46.8 | 10 |
| 1737754020 | 48.8 | 0 | 0.00 | 48.8 | 48.8 | 48.8 | 0 |
| 1737667620 | 48.8 | 0 | 0.00 | 48.8 | 48.8 | 48.8 | 0 |
| 1737581220 | 48.8 | 0 | 0.00 | 48.8 | 48.8 | 48.8 | 0 |
| 1737494820 | 48.8 | 0 | 0.00 | 48.8 | 48.8 | 48.8 | 0 |
| 1737408420 | 48.8 | 0 | 0.00 | 48.8 | 48.8 | 48.8 | 0 |
| 1737149220 | 48.8 | 4.8 | 10.91 | 48.8 | 48.8 | 48.8 | 3 |
| 1737062820 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1736976420 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1736890020 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1736803620 | 44 | -1.8 | -3.93 | 44 | 44 | 44 | 31 |
| 1736544420 | 45.8 | 0 | 0.00 | 45.8 | 45.8 | 45.8 | 0 |
| 1736458020 | 45.8 | 0 | 0.00 | 45.8 | 45.8 | 45.8 | 0 |
| 1736371620 | 45.8 | 0 | 0.00 | 45.8 | 45.8 | 45.8 | 0 |
| 1736285220 | 45.8 | 0 | 0.00 | 45.8 | 45.8 | 45.8 | 0 |
| 1736198820 | 45.8 | 0 | 0.00 | 45.8 | 45.8 | 45.8 | 0 |
| 1735939620 | 45.8 | -1.4 | -2.97 | 45.8 | 45.8 | 45.8 | 50 |
| 1735853220 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1735594020 | 47.2 | 0.4 | 0.85 | 47.2 | 47.2 | 47.2 | 14 |
| 1735334820 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
| 1734989220 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
| 1734730020 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
| 1734643620 | 46.8 | -3.2 | -6.40 | 46.8 | 46.8 | 46.8 | 15 |
| 1734557220 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1734470820 | 50 | -3.5 | -6.54 | 49.8 | 50 | 49.8 | 17 |
| 1734384420 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1734125220 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1734038820 | 53.5 | 3.5 | 7.00 | 53 | 53.5 | 53 | 20 |
| 1733952420 | 50 | 0 | 0.00 | 50 | 50 | 50 | 5 |
| 1733866020 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1733779620 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1733520420 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1733434020 | 50 | -1.5 | -2.91 | 50 | 50 | 50 | 200 |
| 1733347620 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1733261220 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
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
