Premium
AdvanSix Inc (960)
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 | 0.12 | 0.674157303371 | 17.8 | 18.52 | 17.8 | 3 | 17.92 | DE |
| 4 | -0.49 | -2.66159695817 | 18.41 | 20.02 | 16.87 | 91 | 18.42565692 | DE |
| 12 | -0.409999 | -2.23676498837 | 18.329999 | 22.32 | 16.87 | 260 | 18.60509678 | DE |
| 26 | 2.12 | 13.417721519 | 15.8 | 22.32 | 13.3 | 469 | 17.17424056 | DE |
| 52 | -3.28 | -15.4716981132 | 21.2 | 22.32 | 12.3 | 394 | 16.53815895 | DE |
| 156 | -12.48 | -41.0526315789 | 30.4 | 31.6 | 12.3 | 285 | 19.56829434 | DE |
| 260 | -12.48 | -41.0526315789 | 30.4 | 31.6 | 12.3 | 285 | 19.56829434 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783542300 | 18.52 | 0.72 | 4.04 | 18.52 | 18.52 | 18.52 | 1 |
| 1783455900 | 17.8 | 0.49 | 2.83 | 17.8 | 17.8 | 17.8 | 5 |
| 1783369500 | 17.309999 | 0 | 0.00 | 17.309999 | 17.309999 | 17.309999 | 0 |
| 1783110300 | 17.309999 | 0 | 0.00 | 17.309999 | 17.309999 | 17.309999 | 0 |
| 1783023900 | 17.309999 | 0 | 0.00 | 17.309999 | 17.309999 | 17.309999 | 0 |
| 1782937500 | 17.309999 | 0 | 0.00 | 17.309999 | 17.309999 | 17.309999 | 0 |
| 1782851100 | 17.309999 | 0.14 | 0.82 | 17.309999 | 17.309999 | 17.309999 | 11 |
| 1782764700 | 17.17 | 0 | 0.00 | 17.17 | 17.17 | 17.17 | 0 |
| 1782505500 | 17.17 | 0 | 0.00 | 17.17 | 17.17 | 17.17 | 0 |
| 1782419100 | 17.17 | 0 | 0.00 | 17.17 | 17.17 | 17.17 | 0 |
| 1782332700 | 17.17 | 0 | 0.00 | 17.17 | 17.17 | 17.17 | 0 |
| 1782246300 | 17.17 | 0.3 | 1.78 | 17.17 | 17.17 | 17.17 | 3 |
| 1782159900 | 16.87 | -0.43 | -2.49 | 16.87 | 16.87 | 16.87 | 157 |
| 1781900700 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1781814300 | 17.3 | -1 | -5.46 | 18.3 | 18.3 | 17.3 | 112 |
| 1781727900 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1781641500 | 18.3 | -1.38 | -7.01 | 19.09 | 19.09 | 18.3 | 201 |
| 1781555100 | 19.68 | 0.9 | 4.79 | 20.02 | 20.02 | 19.68 | 330 |
| 1781295900 | 18.78 | 0.12 | 0.64 | 18.41 | 18.78 | 18.41 | 2 |
| 1781209500 | 18.66 | 0 | 0.00 | 18.66 | 18.66 | 18.66 | 0 |
| 1781123100 | 18.66 | 0.15 | 0.81 | 18.66 | 18.66 | 18.66 | 4 |
| 1781036700 | 18.51 | -0.08 | -0.43 | 18.36 | 18.51 | 18 | 560 |
| 1780950300 | 18.59 | -0.77 | -3.98 | 18.399999 | 18.59 | 18.399999 | 341 |
| 1780691100 | 19.36 | 0 | 0.00 | 19.36 | 19.36 | 19.36 | 0 |
| 1780604700 | 19.36 | 0 | 0.00 | 19.36 | 19.36 | 19.36 | 0 |
| 1780518300 | 19.36 | 0 | 0.00 | 19.36 | 19.36 | 19.36 | 0 |
| 1780431900 | 19.36 | 0 | 0.00 | 19.36 | 19.36 | 19.36 | 0 |
| 1780345500 | 19.36 | 0 | 0.00 | 19.36 | 19.36 | 19.36 | 0 |
| 1780086300 | 19.36 | 0.24 | 1.26 | 19.36 | 19.36 | 19.36 | 5 |
| 1779999900 | 19.12 | 0 | 0.00 | 19.12 | 19.12 | 19.12 | 0 |
| 1779913500 | 19.12 | 0 | 0.00 | 19.12 | 19.12 | 19.12 | 0 |
| 1779827100 | 19.12 | 0 | 0.00 | 19.12 | 19.12 | 19.12 | 0 |
| 1779740700 | 19.12 | -0.16 | -0.83 | 19.12 | 19.12 | 19.12 | 300 |
| 1779481500 | 19.28 | 0 | 0.00 | 19.28 | 19.28 | 19.28 | 0 |
| 1779395100 | 19.28 | 0 | 0.00 | 19.28 | 19.28 | 19.28 | 0 |
| 1779308700 | 19.28 | 0 | 0.00 | 19.28 | 19.28 | 19.28 | 0 |
| 1779222300 | 19.28 | 0 | 0.00 | 19.28 | 19.28 | 19.28 | 0 |
| 1779135900 | 19.28 | 0 | 0.00 | 19.28 | 19.28 | 19.28 | 0 |
| 1778876700 | 19.28 | 0 | 0.00 | 19.28 | 19.28 | 19.28 | 0 |
| 1778790300 | 19.28 | 0 | 0.00 | 19.28 | 19.28 | 19.28 | 0 |
| 1778703900 | 19.28 | 0 | 0.00 | 19.28 | 19.28 | 19.28 | 0 |
| 1778617500 | 19.28 | 0 | 0.00 | 19.28 | 19.28 | 19.28 | 0 |
| 1778531100 | 19.28 | 2.13 | 12.42 | 17.399999 | 19.3 | 17.399999 | 755 |
| 1778271900 | 17.149999 | -4.25 | -19.86 | 16.97 | 17.69 | 16.97 | 1901 |
| 1778185500 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1778099100 | 21.399999 | -0.9 | -4.04 | 21.399999 | 21.399999 | 21.399999 | 110 |
| 1778012700 | 22.3 | 0.86 | 4.01 | 22.1 | 22.32 | 22.1 | 453 |
| 1777926300 | 21.44 | 1.98 | 10.17 | 21.44 | 21.44 | 21.44 | 100 |
| 1777580700 | 19.46 | 0 | 0.00 | 19.46 | 19.46 | 19.46 | 0 |
| 1777494300 | 19.46 | 0 | 0.00 | 19.46 | 19.46 | 19.46 | 0 |
| 1777407900 | 19.46 | 0 | 0.00 | 19.46 | 19.46 | 19.46 | 0 |
| 1777321500 | 19.46 | 0 | 0.00 | 19.46 | 19.46 | 19.46 | 0 |
| 1777062300 | 19.46 | 0 | 0.00 | 19.46 | 19.46 | 19.46 | 0 |
| 1776975900 | 19.46 | 0 | 0.00 | 19.46 | 19.46 | 19.46 | 0 |
| 1776889500 | 19.46 | 0.73 | 3.90 | 19.47 | 19.47 | 19.079999 | 138 |
| 1776803100 | 18.73 | 0.35 | 1.90 | 18.73 | 18.73 | 18.73 | 1 |
| 1776716700 | 18.38 | -0.09 | -0.49 | 18.04 | 18.41 | 18.04 | 152 |
| 1776457500 | 18.47 | -1.87 | -9.19 | 18.329999 | 18.47 | 18.329999 | 330 |
| 1776371100 | 20.34 | 0 | 0.00 | 20.34 | 20.34 | 20.34 | 0 |
| 1776284700 | 20.34 | 0 | 0.00 | 20.34 | 20.34 | 20.34 | 0 |
| 1776198300 | 20.34 | 0 | 0.00 | 20.34 | 20.34 | 20.34 | 0 |
| 1776111900 | 20.34 | 0.6 | 3.04 | 20.34 | 20.34 | 20.34 | 394 |
| 1775852700 | 19.739999 | -0.24 | -1.20 | 19.739999 | 19.739999 | 19.739999 | 1 |
| 1775766300 | 19.98 | -0.28 | -1.38 | 19.98 | 19.98 | 19.98 | 200 |
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.
