Premium
ABM Industries Inc (AB4)
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 | 0 | 0 | 54.5 | 55 | 54.5 | 48 | 54.5 | DE |
| 4 | 5.1 | 10.3238866397 | 49.4 | 55 | 49.4 | 117 | 51.60128755 | DE |
| 12 | 9.5 | 21.1111111111 | 45 | 55 | 44.6 | 59 | 49.55990006 | DE |
| 26 | 10.7 | 24.4292237443 | 43.8 | 57 | 43.4 | 51 | 48.36620714 | DE |
| 52 | 12.1 | 28.5377358491 | 42.4 | 57 | 36.799999 | 64 | 45.28364029 | DE |
| 156 | 12.1 | 28.5377358491 | 42.4 | 57 | 36.799999 | 64 | 45.28364029 | DE |
| 260 | 12.1 | 28.5377358491 | 42.4 | 57 | 36.799999 | 64 | 45.28364029 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733174820 | 54.5 | 0 | 0.00 | 55 | 55 | 54.5 | 2 |
| 1732915620 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 91 |
| 1732829220 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1732742820 | 54.5 | 1 | 1.87 | 54.5 | 54.5 | 54.5 | 50 |
| 1732656420 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1732570020 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1732310820 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1732224420 | 53.5 | 1 | 1.90 | 53 | 53.5 | 53 | 250 |
| 1732138020 | 52.5 | 0.5 | 0.96 | 52.5 | 52.5 | 52.5 | 19 |
| 1732051620 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1731965220 | 52 | -2 | -3.70 | 52 | 52 | 52 | 1 |
| 1731706020 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1731619620 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1731533220 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1731446820 | 54 | 4.4 | 8.87 | 54 | 54 | 54 | 30 |
| 1731360360 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 0 |
| 1731101160 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 0 |
| 1731014760 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 0 |
| 1730928360 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 0 |
| 1730841960 | 49.6 | 0.6 | 1.22 | 49.4 | 49.6 | 49.4 | 489 |
| 1730755560 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1730496360 | 49 | -1 | -2.00 | 49 | 49 | 49 | 1 |
| 1730409960 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1730323560 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1730237160 | 50 | 1.2 | 2.46 | 50 | 50 | 50 | 40 |
| 1730150760 | 48.8 | 0.2 | 0.41 | 48.8 | 48.8 | 48.8 | 75 |
| 1729887960 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1729801560 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1729715160 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1729628760 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1729542360 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1729283160 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1729196760 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1729110360 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 25 |
| 1729023960 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1728937560 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1728678360 | 48.6 | 0.6 | 1.25 | 48.4 | 48.6 | 48.4 | 37 |
| 1728591960 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1728505560 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1728419160 | 48 | 1.6 | 3.45 | 48 | 48 | 48 | 5 |
| 1728332760 | 46.4 | -0.2 | -0.43 | 46.4 | 46.4 | 46.4 | 10 |
| 1728073620 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 0 |
| 1727987220 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 12 |
| 1727900820 | 46.6 | -1 | -2.10 | 46.2 | 46.6 | 46.2 | 24 |
| 1727814420 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 1 |
| 1727728020 | 47.6 | 2.4 | 5.31 | 47.6 | 47.6 | 47.6 | 10 |
| 1727468760 | 45.2 | 0 | 0.00 | 45.2 | 45.2 | 45.2 | 0 |
| 1727382360 | 45.2 | 0 | 0.00 | 45.2 | 45.2 | 45.2 | 0 |
| 1727295960 | 45.2 | 0.2 | 0.44 | 45.2 | 45.2 | 45.2 | 15 |
| 1727209560 | 45 | -2.4 | -5.06 | 45 | 45 | 45 | 30 |
| 1727123160 | 47.4 | 0.8 | 1.72 | 47.4 | 47.4 | 47.4 | 21 |
| 1726863960 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 0 |
| 1726777560 | 46.6 | 0.8 | 1.75 | 46.6 | 46.6 | 46.6 | 22 |
| 1726691160 | 45.8 | 0 | 0.00 | 45.8 | 45.8 | 45.8 | 0 |
| 1726604760 | 45.8 | -1.2 | -2.55 | 45.8 | 45.8 | 45.8 | 220 |
| 1726518420 | 47 | 2.4 | 5.38 | 47 | 47 | 47 | 40 |
| 1726259160 | 44.6 | 0 | 0.00 | 44.6 | 44.6 | 44.6 | 0 |
| 1726172760 | 44.6 | -0.4 | -0.89 | 44.6 | 44.6 | 44.6 | 60 |
| 1726086360 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1725999960 | 45 | -1.4 | -3.02 | 45 | 45 | 45 | 21 |
| 1725913560 | 46.4 | 0 | 0.00 | 46.4 | 46.4 | 46.4 | 0 |
| 1725654360 | 46.4 | -5.1 | -9.90 | 50.5 | 57 | 46.4 | 456 |
| 1725567960 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1725481560 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1725395160 | 51.5 | -0.5 | -0.96 | 51.5 | 51.5 | 51.5 | 1 |
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
