Premium
ACM Research Inc (813)
TG
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 | -4.2 | -4.37044745057 | 96.1 | 97.9 | 82.7 | 1208 | 89.38539977 | DE |
| 4 | 11.1 | 13.7376237624 | 80.8 | 97.9 | 64.099999 | 1595 | 78.82497161 | DE |
| 12 | 56 | 155.988857939 | 35.9 | 97.9 | 35.25 | 1541 | 61.05914062 | DE |
| 26 | 57.12 | 164.232317424 | 34.78 | 97.9 | 32.2 | 1610 | 52.04181981 | DE |
| 52 | 69.75 | 314.898419865 | 22.15 | 97.9 | 19.745 | 1943 | 38.47573297 | DE |
| 156 | 75.94 | 475.814536341 | 15.96 | 97.9 | 11.84 | 1757 | 27.16493018 | DE |
| 260 | 75.94 | 475.814536341 | 15.96 | 97.9 | 11.84 | 1757 | 27.16493018 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782505500 | 92.7 | -1.6 | -1.70 | 93.5 | 93.5 | 88.9 | 2086 |
| 1782419100 | 94.3 | 5.5 | 6.19 | 94.5 | 96 | 86.8 | 455 |
| 1782332700 | 88.8 | 1.7 | 1.95 | 90 | 91.8 | 88.1 | 284 |
| 1782246300 | 87.1 | -2.9 | -3.22 | 86.7 | 88 | 82.7 | 2365 |
| 1782159900 | 90 | -7.5 | -7.69 | 96.1 | 97.9 | 90 | 2733 |
| 1781900700 | 97.5 | 3 | 3.17 | 96.1 | 97.8 | 96.1 | 204 |
| 1781814300 | 94.5 | 10.8 | 12.90 | 87.3 | 94.5 | 86.9 | 841 |
| 1781727900 | 83.7 | 5.1 | 6.49 | 84.099999 | 89.4 | 83.7 | 1007 |
| 1781641500 | 78.599999 | -4.1 | -4.96 | 81.7 | 83.7 | 78.599999 | 451 |
| 1781555100 | 82.7 | 1.4 | 1.72 | 82.4 | 85.099999 | 81.4 | 811 |
| 1781295900 | 81.3 | 2.3 | 2.91 | 79.3 | 86.1 | 78.599999 | 3852 |
| 1781209500 | 79 | 10.3 | 14.99 | 70.099999 | 79 | 70.099999 | 2152 |
| 1781123100 | 68.7 | -0.8 | -1.15 | 70.7 | 73.9 | 67.3 | 1380 |
| 1781036700 | 69.5 | -2.1 | -2.93 | 70.3 | 74.7 | 64.099999 | 431 |
| 1780950300 | 71.599999 | 4.7 | 7.03 | 67 | 71.599999 | 65 | 3159 |
| 1780691100 | 66.9 | -12.1 | -15.32 | 77.099999 | 77.099999 | 65.5 | 1698 |
| 1780604700 | 79 | 2.2 | 2.86 | 76.9 | 79 | 71.599999 | 3637 |
| 1780518300 | 76.8 | -1.8 | -2.29 | 79.4 | 80.599999 | 76.7 | 939 |
| 1780431900 | 78.599999 | 8.2 | 11.65 | 69.599999 | 78.9 | 69.599999 | 1457 |
| 1780345500 | 70.4 | -3.2 | -4.35 | 74.099999 | 74.9 | 69.9 | 3454 |
| 1780086300 | 73.599999 | -6.1 | -7.65 | 80.8 | 80.8 | 73.599999 | 590 |
| 1779999900 | 79.7 | 4.1 | 5.42 | 75.9 | 80.5 | 74.099999 | 1965 |
| 1779913500 | 75.599999 | 2.6 | 3.56 | 74.8 | 77.5 | 73.4 | 1052 |
| 1779827100 | 73 | 7.4 | 11.28 | 69.9 | 73 | 68 | 1048 |
| 1779740700 | 65.599999 | 2.1 | 3.31 | 63.8 | 66.3 | 63 | 241 |
| 1779481500 | 63.5 | 1.9 | 3.08 | 61.5 | 65.8 | 61.3 | 639 |
| 1779395100 | 61.6 | 0.1 | 0.16 | 61.9 | 63.5 | 60.7 | 1335 |
| 1779308700 | 61.5 | 2.9 | 4.95 | 58.3 | 61.5 | 58.3 | 1708 |
| 1779222300 | 58.6 | 5.8 | 10.98 | 53.9 | 59 | 53.7 | 817 |
| 1779135900 | 52.8 | -1.8 | -3.30 | 53.9 | 56.4 | 52.8 | 1438 |
| 1778876700 | 54.6 | -0.3 | -0.55 | 53.8 | 55.2 | 51.5 | 1377 |
| 1778790300 | 54.9 | -1.4 | -2.49 | 56.3 | 56.3 | 53.4 | 549 |
| 1778703900 | 56.3 | 4.7 | 9.11 | 54.4 | 56.8 | 54.4 | 1978 |
| 1778617500 | 51.6 | -2.2 | -4.09 | 54.6 | 54.6 | 50.6 | 3482 |
| 1778531100 | 53.8 | 3 | 5.91 | 51.1 | 55.5 | 50.5 | 6492 |
| 1778271900 | 50.8 | -0.4 | -0.78 | 50.8 | 52.4 | 49.2 | 2699 |
| 1778185500 | 51.2 | 5 | 10.82 | 48 | 54.1 | 44.6 | 3352 |
| 1778099100 | 46.2 | 0.65 | 1.43 | 45.35 | 47.05 | 44.6 | 1441 |
| 1778012700 | 45.55 | 2.15 | 4.95 | 43.65 | 46.2 | 43.65 | 453 |
| 1777926300 | 43.4 | -0.75 | -1.70 | 44.8 | 45.4 | 43.4 | 816 |
| 1777580700 | 44.15 | 0.55 | 1.26 | 43.8 | 44.45 | 43.7 | 627 |
| 1777494300 | 43.6 | 2.55 | 6.21 | 42.6 | 43.6 | 42.6 | 112 |
| 1777407900 | 41.049999 | -3.8 | -8.47 | 45.65 | 45.65 | 41.049999 | 1336 |
| 1777321500 | 44.85 | -3.5 | -7.24 | 48.05 | 48.9 | 44.05 | 1375 |
| 1777062300 | 48.35 | 1.25 | 2.65 | 47.45 | 48.7 | 46.7 | 2296 |
| 1776975900 | 47.1 | 1.3 | 2.84 | 47.6 | 48.2 | 47 | 517 |
| 1776889500 | 45.8 | 1.45 | 3.27 | 44.15 | 46.1 | 43.65 | 2305 |
| 1776803100 | 44.35 | 2.4 | 5.72 | 42.549999 | 44.35 | 42.549999 | 658 |
| 1776716700 | 41.95 | -1.3 | -3.01 | 41.299999 | 42.7 | 40.799999 | 4259 |
| 1776457500 | 43.25 | 2.55 | 6.27 | 40.95 | 44.25 | 40.45 | 678 |
| 1776371100 | 40.7 | -0.5 | -1.21 | 42.2 | 42.549999 | 40.15 | 2403 |
| 1776284700 | 41.2 | -2 | -4.63 | 43.45 | 43.45 | 40.65 | 1909 |
| 1776198300 | 43.2 | 0.5 | 1.17 | 41.9 | 43.2 | 41.9 | 998 |
| 1776111900 | 42.7 | 1.05 | 2.52 | 41 | 42.7 | 41 | 736 |
| 1775852700 | 41.65 | 1.65 | 4.13 | 39.85 | 41.65 | 39.85 | 1289 |
| 1775766300 | 40 | 0.7 | 1.78 | 39.95 | 40 | 39.45 | 264 |
| 1775679900 | 39.299999 | 3.45 | 9.62 | 38.35 | 40.6 | 38.35 | 1036 |
| 1775593500 | 35.85 | 1.05 | 3.02 | 35.9 | 36.35 | 35.25 | 285 |
| 1775161500 | 34.799999 | 0.49 | 1.43 | 34.46 | 35.17 | 33 | 518 |
| 1775075100 | 34.31 | 0.59 | 1.75 | 34.39 | 35.369999 | 34.31 | 1152 |
| 1774988700 | 33.72 | 0.52 | 1.57 | 33.89 | 34.07 | 32.2 | 2269 |
| 1774902300 | 33.2 | -1.75 | -5.01 | 34.64 | 35.15 | 33.2 | 302 |
| 1774646700 | 34.95 | -1.55 | -4.25 | 36 | 36.11 | 34.95 | 941 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
