Premium
Advanced Drainage Systems Inc (6DA)
TG
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 | 7.85 | 6.96848646249 | 112.65 | 122.85 | 112.65 | 76 | 117.98526316 | DE |
| 4 | 2.15 | 1.81664554288 | 118.35 | 123 | 112.65 | 105 | 119.63220697 | DE |
| 12 | -0.55 | -0.454357703428 | 121.05 | 129.69999 | 108.3 | 76 | 118.18980307 | DE |
| 26 | -12 | -9.05660377358 | 132.5 | 157 | 108.3 | 55 | 123.39376445 | DE |
| 52 | -25.1 | -17.239010989 | 145.6 | 167.94999 | 108.3 | 45 | 133.90334491 | DE |
| 156 | -0.1 | -0.0829187396352 | 120.6 | 167.94999 | 97.4 | 39 | 130.52005486 | DE |
| 260 | -0.1 | -0.0829187396352 | 120.6 | 167.94999 | 97.4 | 39 | 130.52005486 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739482020 | 120.8 | 1.5 | 1.26 | 120.8 | 120.8 | 120.8 | 48 |
| 1739395620 | 119.3 | -3.05 | -2.49 | 122.8 | 122.85 | 119.3 | 230 |
| 1739309220 | 122.35 | 2.8 | 2.34 | 121.65 | 122.35 | 121.65 | 25 |
| 1739222820 | 119.55 | 6.7 | 5.94 | 116.4 | 119.55 | 116.4 | 24 |
| 1738963620 | 112.85 | -2.4 | -2.08 | 113.75 | 113.75 | 112.85 | 72 |
| 1738877220 | 115.25 | 0.85 | 0.74 | 112.65 | 115.25 | 112.65 | 29 |
| 1738790820 | 114.4 | 0 | 0.00 | 114.4 | 114.4 | 114.4 | 0 |
| 1738704420 | 114.4 | -1.9 | -1.63 | 114.4 | 114.4 | 114.4 | 1 |
| 1738618020 | 116.3 | -3.2 | -2.68 | 117.15 | 117.15 | 116.05 | 121 |
| 1738358820 | 119.5 | 0.2 | 0.17 | 120.5 | 120.5 | 119.5 | 45 |
| 1738272420 | 119.3 | -0.35 | -0.29 | 118.9 | 119.3 | 118.5 | 14 |
| 1738186020 | 119.65 | 0.8 | 0.67 | 119.65 | 119.65 | 119.65 | 5 |
| 1738099620 | 118.85 | 0.2 | 0.17 | 119.25 | 119.25 | 118.85 | 70 |
| 1738013220 | 118.65 | -2.35 | -1.94 | 118.55 | 119.45 | 118.55 | 276 |
| 1737754020 | 121 | 0.25 | 0.21 | 119.95 | 121.45 | 119.75 | 777 |
| 1737667620 | 120.75 | 0.55 | 0.46 | 120.7 | 120.75 | 120.7 | 3 |
| 1737581220 | 120.2 | 0.25 | 0.21 | 120.2 | 120.2 | 120.2 | 22 |
| 1737494820 | 119.95 | -3.05 | -2.48 | 122.4 | 122.4 | 119.95 | 100 |
| 1737408420 | 123 | 0 | 0.00 | 123 | 123 | 123 | 0 |
| 1737149220 | 123 | 4.6 | 3.89 | 120.15 | 123 | 120.15 | 78 |
| 1737062820 | 118.4 | -0.7 | -0.59 | 118.35 | 118.4 | 118.35 | 2 |
| 1736976420 | 119.1 | 6.15 | 5.44 | 116 | 119.5 | 116 | 72 |
| 1736890020 | 112.95 | 1 | 0.89 | 112.95 | 112.95 | 112.95 | 42 |
| 1736803620 | 111.95 | 1.6 | 1.45 | 112.75 | 112.75 | 111.95 | 28 |
| 1736544420 | 110.35 | -0.2 | -0.18 | 110.3 | 110.35 | 110.3 | 23 |
| 1736458020 | 110.55 | -1.35 | -1.21 | 111.05 | 111.05 | 110.55 | 119 |
| 1736371620 | 111.9 | 0.95 | 0.86 | 109.9 | 111.9 | 109.9 | 228 |
| 1736285220 | 110.95 | -2.45 | -2.16 | 110.95 | 110.95 | 110.95 | 1 |
| 1736198820 | 113.4 | 1.1 | 0.98 | 113.4 | 113.4 | 113.4 | 2 |
| 1735939620 | 112.3 | 0 | 0.00 | 110.75 | 112.3 | 110.75 | 2 |
| 1735853220 | 112.3 | 3.05 | 2.79 | 112.3 | 112.3 | 112.3 | 2 |
| 1735594020 | 109.25 | -0.65 | -0.59 | 110.25 | 110.3 | 108.3 | 230 |
| 1735334820 | 109.9 | 0 | 0.00 | 109.9 | 109.9 | 109.9 | 0 |
| 1734989220 | 109.9 | -0.3 | -0.27 | 110.3 | 110.45 | 109.9 | 41 |
| 1734730020 | 110.2 | -1.1 | -0.99 | 110.4 | 110.4 | 109.2 | 50 |
| 1734643620 | 111.3 | -5.55 | -4.75 | 113.15 | 113.85 | 111.25 | 212 |
| 1734557220 | 116.85 | -3.4 | -2.83 | 116.2 | 116.85 | 116.2 | 44 |
| 1734470820 | 120.25 | 0 | 0.00 | 120.25 | 120.25 | 120.25 | 0 |
| 1734384420 | 120.25 | -2.5 | -2.04 | 120.25 | 120.25 | 120.25 | 9 |
| 1734125220 | 122.75 | -0.7 | -0.57 | 123.15 | 123.15 | 122.65 | 128 |
| 1734038820 | 123.45 | -0.5 | -0.40 | 123.85 | 124.1 | 123.45 | 93 |
| 1733952420 | 123.95 | 0.8 | 0.65 | 122.55 | 123.95 | 122.55 | 34 |
| 1733866020 | 123.15 | 0.85 | 0.70 | 123.15 | 123.15 | 123.15 | 1 |
| 1733779620 | 122.3 | -1.55 | -1.25 | 123.5 | 123.5 | 122.3 | 5 |
| 1733520420 | 123.85 | 2 | 1.64 | 123.85 | 123.85 | 123.85 | 100 |
| 1733434020 | 121.85 | -6.8 | -5.29 | 125.7 | 125.7 | 121.85 | 65 |
| 1733347620 | 128.65 | 1.75 | 1.38 | 129.69999 | 129.69999 | 128.65 | 40 |
| 1733261220 | 126.9 | -2.3 | -1.78 | 126.9 | 126.9 | 126.9 | 1 |
| 1733174820 | 129.19999 | 0.95 | 0.74 | 129.19999 | 129.19999 | 129.19999 | 2 |
| 1732915620 | 128.25 | 2.05 | 1.62 | 128.25 | 128.25 | 128.25 | 30 |
| 1732829220 | 126.2 | 0 | 0.00 | 126.2 | 126.2 | 126.2 | 0 |
| 1732742820 | 126.2 | 0 | 0.00 | 126.2 | 126.2 | 126.2 | 0 |
| 1732656420 | 126.2 | -1.35 | -1.06 | 127.25 | 128.5 | 126.2 | 168 |
| 1732570020 | 127.55 | 1.7 | 1.35 | 127.55 | 127.55 | 127.55 | 1 |
| 1732310820 | 125.85 | 4.8 | 3.97 | 125.85 | 125.85 | 125.85 | 29 |
| 1732224420 | 121.05 | -0.8 | -0.66 | 121.05 | 121.05 | 121.05 | 11 |
| 1732138020 | 121.85 | 0 | 0.00 | 121.85 | 121.85 | 121.85 | 0 |
| 1732051620 | 121.85 | -3.5 | -2.79 | 121.85 | 121.85 | 121.85 | 2 |
| 1731965220 | 125.35 | 1.8 | 1.46 | 124.8 | 125.35 | 124.8 | 46 |
| 1731705960 | 123.55 | -3.95 | -3.10 | 123.25 | 123.55 | 123.25 | 22 |
| 1731619560 | 127.5 | 5.05 | 4.12 | 126.8 | 127.5 | 126.8 | 49 |
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
