Premium
ACM Research Inc (813)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.375 | 2.16200634189 | 17.345 | 18.125 | 16.605 | 1905 | 17.88457797 | DE |
| 4 | 2.81 | 18.8464118042 | 14.91 | 18.125 | 14.245 | 1872 | 16.82996184 | DE |
| 12 | 0.305 | 1.75136376687 | 17.415 | 20.25 | 13.17 | 2685 | 16.1118524 | DE |
| 26 | -1.435 | -7.49151657531 | 19.155 | 23.55 | 12.76 | 1884 | 16.67768193 | DE |
| 52 | -1.74 | -8.94141829394 | 19.46 | 32.35 | 12.76 | 1777 | 19.93625642 | DE |
| 156 | 1.76 | 11.0275689223 | 15.96 | 32.35 | 11.84 | 1593 | 19.28342506 | DE |
| 260 | 1.76 | 11.0275689223 | 15.96 | 32.35 | 11.84 | 1593 | 19.28342506 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 17.51 | -0.29 | -1.63 | 17.405 | 17.855 | 17.335 | 899 |
| 1737667620 | 17.8 | -0.3 | -1.66 | 18.079999 | 18.079999 | 17.55 | 1882 |
| 1737581220 | 18.1 | 0.08 | 0.44 | 18 | 18.125 | 17.84 | 2324 |
| 1737494820 | 18.02 | 0.87 | 5.07 | 16.945 | 18.02 | 16.605 | 4163 |
| 1737408420 | 17.149999 | 0.06 | 0.35 | 17 | 17.23 | 17 | 235 |
| 1737149220 | 17.09 | -0.37 | -2.12 | 17.345 | 17.345 | 17.09 | 922 |
| 1737062820 | 17.46 | -0.03 | -0.17 | 17.47 | 17.524999 | 17 | 917 |
| 1736976420 | 17.489999 | 0.12 | 0.69 | 17.43 | 17.864999 | 17.38 | 4059 |
| 1736890020 | 17.37 | 2.47 | 16.58 | 15.035 | 17.42 | 15.035 | 6938 |
| 1736803620 | 14.9 | -0.47 | -3.03 | 14.8 | 14.9 | 14.8 | 339 |
| 1736544420 | 15.365 | 0.52 | 3.47 | 15.045 | 15.365 | 15.045 | 297 |
| 1736458020 | 14.85 | -0.08 | -0.50 | 15.03 | 15.03 | 14.84 | 215 |
| 1736371620 | 14.925 | -0.78 | -4.94 | 15.525 | 15.68 | 14.925 | 467 |
| 1736285220 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1736198820 | 15.7 | 0.57 | 3.77 | 15.055 | 15.8 | 14.96 | 4629 |
| 1735939620 | 15.13 | 0.31 | 2.06 | 15.255 | 15.255 | 15.015 | 728 |
| 1735853220 | 14.825 | 0.32 | 2.24 | 14.245 | 14.825 | 14.245 | 1010 |
| 1735594020 | 14.5 | -0.05 | -0.34 | 14.635 | 14.655 | 14.43 | 288 |
| 1735334820 | 14.55 | 0 | 0.00 | 14.91 | 15.08 | 14.5 | 2404 |
| 1734989220 | 14.55 | 0.3 | 2.11 | 14.44 | 14.55 | 14.295 | 938 |
| 1734730020 | 14.25 | -0.57 | -3.81 | 14.32 | 14.64 | 14.25 | 2865 |
| 1734643620 | 14.815 | 0.32 | 2.17 | 14.64 | 15.15 | 14.5 | 11384 |
| 1734557220 | 14.5 | 0.14 | 0.97 | 14.445 | 15.025 | 14.445 | 1066 |
| 1734470820 | 14.36 | -0.27 | -1.81 | 14.5 | 14.6 | 14.36 | 3118 |
| 1734384420 | 14.625 | -0.18 | -1.18 | 14.945 | 14.945 | 14.56 | 5439 |
| 1734125220 | 14.8 | 0.19 | 1.30 | 14.635 | 14.8 | 14.555 | 740 |
| 1734038820 | 14.61 | -0.32 | -2.11 | 14.925 | 14.925 | 14.45 | 1482 |
| 1733952420 | 14.925 | -0.2 | -1.32 | 14.92 | 15.265 | 14.87 | 1166 |
| 1733866020 | 15.125 | -0.17 | -1.11 | 15.22 | 15.22 | 14.745 | 2240 |
| 1733779620 | 15.295 | 1.16 | 8.17 | 14.26 | 15.46 | 14.25 | 5528 |
| 1733520420 | 14.14 | 0.8 | 6.00 | 13.56 | 14.14 | 13.56 | 13050 |
| 1733434020 | 13.34 | -2.59 | -16.23 | 15.73 | 15.735 | 13.17 | 7677 |
| 1733347620 | 15.925 | 0.54 | 3.48 | 15.545 | 15.925 | 15.15 | 2153 |
| 1733261220 | 15.39 | 0.41 | 2.74 | 15.135 | 15.41 | 15 | 2299 |
| 1733174820 | 14.98 | -1.57 | -9.49 | 16.62 | 16.625 | 14.805 | 6073 |
| 1732915620 | 16.55 | 0.03 | 0.18 | 16.535 | 16.75 | 16.35 | 339 |
| 1732829220 | 16.52 | 0.27 | 1.63 | 16.3 | 16.53 | 16.3 | 490 |
| 1732742820 | 16.254999 | -0.25 | -1.48 | 16.575 | 16.575 | 16.105 | 425 |
| 1732656420 | 16.5 | -1.11 | -6.30 | 17.52 | 17.655 | 16.43 | 1670 |
| 1732570020 | 17.61 | -0.42 | -2.33 | 18.195 | 18.195 | 17.565 | 5869 |
| 1732310820 | 18.03 | -0.57 | -3.06 | 18.215 | 18.399999 | 17.995 | 1061 |
| 1732224420 | 18.6 | 0.66 | 3.68 | 17.855 | 18.625 | 17.855 | 2807 |
| 1732138020 | 17.94 | 0.72 | 4.18 | 17.475 | 17.94 | 17.47 | 155 |
| 1732051620 | 17.22 | -0.08 | -0.43 | 17.335 | 17.559999 | 17.22 | 449 |
| 1731965220 | 17.295 | 0.02 | 0.09 | 17.51 | 17.62 | 17.295 | 607 |
| 1731705960 | 17.28 | -0.58 | -3.22 | 17.755 | 17.77 | 17.28 | 603 |
| 1731619560 | 17.855 | -0.02 | -0.08 | 17.735 | 17.855 | 17.625 | 1179 |
| 1731533160 | 17.87 | 0.32 | 1.85 | 17.66 | 17.985 | 17.54 | 1287 |
| 1731446820 | 17.545 | -0.36 | -2.01 | 17.785 | 17.8 | 17.489999 | 5071 |
| 1731360420 | 17.905 | 0.02 | 0.11 | 18.8 | 18.8 | 17.765 | 7991 |
| 1731101220 | 17.885 | -1.15 | -6.02 | 18.885 | 18.945 | 17.885 | 2729 |
| 1731014760 | 19.03 | 1.38 | 7.79 | 18.325 | 20.25 | 18.19 | 7273 |
| 1730928360 | 17.655 | 0.87 | 5.15 | 16.985 | 17.655 | 16.82 | 3681 |
| 1730841960 | 16.79 | -0.62 | -3.53 | 17.239999 | 17.239999 | 16.739999 | 175 |
| 1730755560 | 17.405 | 0.22 | 1.25 | 17.145 | 17.405 | 16.89 | 492 |
| 1730496360 | 17.19 | -0.01 | -0.06 | 17.415 | 17.46 | 17.155 | 1624 |
| 1730409960 | 17.2 | -1.37 | -7.38 | 18.45 | 18.45 | 17.2 | 729 |
| 1730323560 | 18.57 | 0.24 | 1.31 | 18.52 | 18.57 | 18.345 | 756 |
| 1730237160 | 18.329999 | 0.08 | 0.44 | 18.425 | 18.51 | 18 | 1410 |
| 1730150760 | 18.25 | -0.01 | -0.05 | 18.125 | 18.25 | 18.125 | 930 |
| 1729888020 | 18.26 | 0.47 | 2.61 | 17.8 | 18.434999 | 17.8 | 218 |
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
