Premium
Agilysys Inc (PS3)
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 | -7 | -9.27152317881 | 75.5 | 76 | 69 | 70 | 72.49460432 | DE |
| 4 | -12.5 | -15.4320987654 | 81 | 84.5 | 69 | 112 | 77.7077381 | DE |
| 12 | -66.5 | -49.2592592593 | 135 | 136 | 69 | 102 | 96.3015492 | DE |
| 26 | -23.5 | -25.5434782609 | 92 | 136 | 69 | 77 | 101.10348517 | DE |
| 52 | -9.5 | -12.1794871795 | 78 | 136 | 69 | 88 | 95.75107926 | DE |
| 156 | -9.5 | -12.1794871795 | 78 | 136 | 69 | 88 | 95.75107926 | DE |
| 260 | -9.5 | -12.1794871795 | 78 | 136 | 69 | 88 | 95.75107926 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814820 | 69.5 | 0.5 | 0.72 | 69.5 | 69.5 | 69.5 | 50 |
| 1741728420 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1741642020 | 69 | -4 | -5.48 | 69 | 69 | 69 | 10 |
| 1741382820 | 73 | 1.5 | 2.10 | 72.5 | 73 | 72.5 | 72 |
| 1741296420 | 71.5 | -4.5 | -5.92 | 75 | 75 | 71.5 | 153 |
| 1741210020 | 76 | 2 | 2.70 | 75.5 | 76 | 75.5 | 43 |
| 1741123620 | 74 | -2.5 | -3.27 | 74 | 74 | 74 | 71 |
| 1741037220 | 76.5 | -1 | -1.29 | 76.5 | 76.5 | 76.5 | 48 |
| 1740778020 | 77.5 | 2 | 2.65 | 77.5 | 77.5 | 77.5 | 30 |
| 1740691620 | 75.5 | 1 | 1.34 | 77.5 | 77.5 | 75.5 | 218 |
| 1740605220 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1740518820 | 74.5 | -0.5 | -0.67 | 73.5 | 74.5 | 73.5 | 84 |
| 1740432420 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1740173220 | 75 | -4 | -5.06 | 77.5 | 77.5 | 75 | 47 |
| 1740086820 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1740000420 | 79 | -2 | -2.47 | 79 | 79 | 79 | 10 |
| 1739914020 | 81 | -2.5 | -2.99 | 83.5 | 84.5 | 81 | 324 |
| 1739827620 | 83.5 | 3 | 3.73 | 83.5 | 83.5 | 83.5 | 1 |
| 1739568420 | 80.5 | 0.5 | 0.63 | 81 | 81.5 | 80.5 | 530 |
| 1739482020 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1739395620 | 80 | -1 | -1.23 | 81 | 81 | 80 | 39 |
| 1739309220 | 81 | -3.5 | -4.14 | 81 | 81 | 81 | 89 |
| 1739222820 | 84.5 | -1 | -1.17 | 84.5 | 84.5 | 84.5 | 50 |
| 1738963620 | 85.5 | 0.5 | 0.59 | 83 | 85.5 | 83 | 166 |
| 1738877220 | 85 | 1 | 1.19 | 85 | 85 | 85 | 99 |
| 1738790820 | 84 | 1.5 | 1.82 | 84 | 84 | 84 | 60 |
| 1738704420 | 82.5 | -2.5 | -2.94 | 82.5 | 82.5 | 82.5 | 6 |
| 1738618020 | 85 | -4 | -4.49 | 85 | 85 | 85 | 36 |
| 1738358820 | 89 | 0 | 0.00 | 88.5 | 89 | 88.5 | 118 |
| 1738272420 | 89 | 2 | 2.30 | 89 | 89 | 89 | 20 |
| 1738186020 | 87 | 1 | 1.16 | 88.5 | 88.5 | 87 | 142 |
| 1738099620 | 86 | 0 | 0.00 | 86.5 | 86.5 | 86 | 210 |
| 1738013220 | 86 | -5.5 | -6.01 | 87 | 87 | 86 | 97 |
| 1737754020 | 91.5 | 0 | 0.00 | 91.5 | 91.5 | 91.5 | 68 |
| 1737667620 | 91.5 | -3.5 | -3.68 | 97 | 97.5 | 91.5 | 188 |
| 1737581220 | 95 | -23 | -19.49 | 97 | 99 | 95 | 178 |
| 1737494820 | 118 | -1 | -0.84 | 119 | 119 | 118 | 171 |
| 1737408420 | 119 | 0 | 0.00 | 119 | 119 | 119 | 0 |
| 1737149220 | 119 | -11 | -8.46 | 130 | 130 | 119 | 84 |
| 1737062820 | 130 | 1 | 0.78 | 130 | 130 | 129 | 169 |
| 1736976420 | 129 | 4 | 3.20 | 128 | 129 | 128 | 75 |
| 1736890020 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1736803620 | 125 | -4 | -3.10 | 125 | 125 | 125 | 49 |
| 1736544420 | 129 | 0 | 0.00 | 129 | 129 | 129 | 0 |
| 1736458020 | 129 | 0 | 0.00 | 129 | 129 | 129 | 0 |
| 1736371620 | 129 | 4 | 3.20 | 126 | 129 | 126 | 73 |
| 1736285220 | 125 | -4 | -3.10 | 125 | 125 | 125 | 78 |
| 1736198820 | 129 | 0 | 0.00 | 129 | 129 | 129 | 74 |
| 1735939620 | 129 | 0 | 0.00 | 129 | 129 | 129 | 0 |
| 1735853220 | 129 | -1 | -0.77 | 129 | 129 | 129 | 74 |
| 1735594020 | 130 | -2 | -1.52 | 130 | 130 | 130 | 1 |
| 1735334820 | 132 | -2 | -1.49 | 132 | 132 | 132 | 235 |
| 1734989220 | 134 | 5 | 3.88 | 134 | 134 | 134 | 12 |
| 1734730020 | 129 | 0 | 0.00 | 129 | 129 | 129 | 54 |
| 1734643620 | 129 | -7 | -5.15 | 129 | 129 | 129 | 1 |
| 1734557220 | 136 | 2 | 1.49 | 135 | 136 | 134 | 226 |
| 1734470820 | 134 | 2 | 1.52 | 132 | 134 | 131 | 72 |
| 1734384420 | 132 | 8 | 6.45 | 126 | 132 | 126 | 67 |
| 1734073200 | 124 | 0 | 0.00 | 124 | 124 | 124 | 0 |
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
