Premium
Advanced Drainage Systems Inc (6DA)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.75 | -1.55832591273 | 112.3 | 113.4 | 109.9 | 47 | 111.91553191 | DE |
| 4 | -13.3 | -10.7387969318 | 123.85 | 124.1 | 108.3 | 80 | 113.68104607 | DE |
| 12 | -34.95 | -24.0206185567 | 145.5 | 157 | 108.3 | 56 | 124.18230807 | DE |
| 26 | -30.95 | -21.8727915194 | 141.5 | 164.44999 | 108.3 | 44 | 131.06068335 | DE |
| 52 | -9.05 | -7.56688963211 | 119.6 | 167.94999 | 108.3 | 36 | 138.75148999 | DE |
| 156 | -10.05 | -8.33333333333 | 120.6 | 167.94999 | 97.4 | 34 | 133.58607223 | DE |
| 260 | -10.05 | -8.33333333333 | 120.6 | 167.94999 | 97.4 | 34 | 133.58607223 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731533160 | 122.45 | -0.25 | -0.20 | 122.55 | 122.6 | 122.45 | 121 |
| 1731446820 | 122.7 | -6.9 | -5.32 | 127.1 | 127.15 | 122.7 | 18 |
| 1731360420 | 129.6 | -3.5 | -2.63 | 128.9 | 129.6 | 128.9 | 47 |
| 1731101220 | 133.1 | -19.85 | -12.98 | 157 | 157 | 130 | 308 |
| 1731014760 | 152.94999 | 0.5 | 0.33 | 152.94999 | 152.94999 | 152.94999 | 2 |
| 1730928360 | 152.44999 | 11.9 | 8.47 | 150.19999 | 152.44999 | 149.85 | 88 |
| 1730841960 | 140.55 | 0.85 | 0.61 | 140.55 | 140.55 | 140.55 | 17 |
| 1730755560 | 139.69999 | 1.2 | 0.87 | 136.6 | 139.69999 | 136.6 | 119 |
| 1730496360 | 138.5 | -0.3 | -0.22 | 138.69999 | 138.69999 | 138.5 | 2 |
| 1730409960 | 138.8 | -0.25 | -0.18 | 139.4 | 139.4 | 138.8 | 57 |
| 1730320020 | 139.05 | 0 | 0.00 | 139.05 | 139.05 | 139.05 | 0 |
| 1730233620 | 139.05 | 0 | 0.00 | 139.05 | 139.05 | 139.05 | 0 |
| 1730147220 | 139.05 | 0 | 0.00 | 139.05 | 139.05 | 139.05 | 0 |
| 1729888020 | 139.05 | 1.7 | 1.24 | 139.05 | 139.05 | 139.05 | 2 |
| 1729801560 | 137.35 | 0 | 0.00 | 137.35 | 137.35 | 137.35 | 0 |
| 1729715160 | 137.35 | -5.5 | -3.85 | 138 | 138 | 137.35 | 34 |
| 1729628760 | 142.85 | 0 | 0.00 | 142.85 | 142.85 | 142.85 | 0 |
| 1729542360 | 142.85 | -1.5 | -1.04 | 142.85 | 142.85 | 142.85 | 25 |
| 1729283160 | 144.35 | -1.15 | -0.79 | 145.44999 | 145.44999 | 144.35 | 25 |
| 1729196760 | 145.5 | -0.65 | -0.44 | 145.5 | 145.5 | 145.5 | 25 |
| 1729110360 | 146.15 | 2.6 | 1.81 | 141.44999 | 146.15 | 141.44999 | 5 |
| 1729023960 | 143.55 | 6.25 | 4.55 | 143.55 | 143.55 | 143.55 | 1 |
| 1728937560 | 137.3 | 0 | 0.00 | 137.3 | 137.3 | 137.3 | 0 |
| 1728678360 | 137.3 | -3.65 | -2.59 | 137.3 | 137.3 | 137.3 | 1 |
| 1728591960 | 140.94999 | 1.65 | 1.18 | 140.94999 | 140.94999 | 140.94999 | 25 |
| 1728505560 | 139.3 | -0.6 | -0.43 | 139.3 | 139.3 | 139.3 | 15 |
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
