Premium
Axcelis Technologies Inc (XXA1)
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 | -0.88 | -1.61113145368 | 54.62 | 55.78 | 51.8 | 133 | 53.87506767 | DE |
| 4 | -5.4 | -9.13087588772 | 59.14 | 62.06 | 51.44 | 212 | 56.23210116 | DE |
| 12 | -12.38 | -18.7235329704 | 66.12 | 73.38 | 51.44 | 323 | 63.57007573 | DE |
| 26 | -39.58 | -42.413201886 | 93.32 | 97.6 | 51.44 | 426 | 73.87183694 | DE |
| 52 | -44.78 | -45.4526999594 | 98.52 | 146.65 | 51.44 | 378 | 90.76706994 | DE |
| 156 | -119.66 | -69.0080738178 | 173.4 | 181.8 | 51.44 | 371 | 101.35243927 | DE |
| 260 | -119.66 | -69.0080738178 | 173.4 | 181.8 | 51.44 | 371 | 101.35243927 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987620 | 54.36 | 1.16 | 2.18 | 53.56 | 54.36 | 53.56 | 220 |
| 1741901220 | 53.2 | -1.08 | -1.99 | 54.2 | 55 | 53.2 | 181 |
| 1741814820 | 54.28 | 2.48 | 4.79 | 53.4 | 54.94 | 53.4 | 286 |
| 1741728420 | 51.8 | -3.34 | -6.06 | 55 | 55.1 | 51.8 | 72 |
| 1741642020 | 55.14 | 0.72 | 1.32 | 55.42 | 55.78 | 55.14 | 121 |
| 1741382820 | 54.42 | -0.7 | -1.27 | 54.62 | 54.62 | 54.42 | 5 |
| 1741296420 | 55.12 | 2.46 | 4.67 | 53.6 | 55.12 | 53.28 | 377 |
| 1741210020 | 52.66 | -0.92 | -1.72 | 53.08 | 53.18 | 52.36 | 233 |
| 1741123620 | 53.58 | 1.94 | 3.76 | 52.02 | 53.58 | 51.44 | 480 |
| 1741037220 | 51.64 | -0.96 | -1.83 | 52.9 | 53.98 | 51.64 | 222 |
| 1740778020 | 52.6 | -0.5 | -0.94 | 52.74 | 53.66 | 52.6 | 100 |
| 1740691620 | 53.1 | -5.4 | -9.23 | 57.18 | 57.88 | 53.1 | 340 |
| 1740605220 | 58.5 | -0.32 | -0.54 | 59.58 | 60.04 | 58.5 | 92 |
| 1740518820 | 58.82 | -1.7 | -2.81 | 60.18 | 60.18 | 58.08 | 304 |
| 1740432420 | 60.52 | 1.3 | 2.20 | 60.76 | 62.06 | 59.98 | 459 |
| 1740173220 | 59.22 | -1.32 | -2.18 | 61.16 | 62 | 59.22 | 23 |
| 1740086820 | 60.54 | -0.82 | -1.34 | 61.14 | 61.8 | 60.54 | 242 |
| 1740000420 | 61.36 | 2.08 | 3.51 | 60.44 | 61.46 | 60.44 | 293 |
| 1739914020 | 59.28 | 0.62 | 1.06 | 58.22 | 59.28 | 58 | 210 |
| 1739827620 | 58.66 | 1.04 | 1.80 | 58.02 | 58.66 | 58.02 | 55 |
| 1739568420 | 57.62 | -1.3 | -2.21 | 59.14 | 59.14 | 57.62 | 136 |
| 1739482020 | 58.92 | 1.16 | 2.01 | 57.36 | 59.2 | 57.36 | 110 |
| 1739395620 | 57.76 | 0.44 | 0.77 | 56.82 | 57.86 | 54.9 | 482 |
| 1739309220 | 57.32 | -6.76 | -10.55 | 60 | 60 | 56.04 | 1388 |
| 1739222820 | 64.08 | 2.3 | 3.72 | 61.74 | 64.08 | 61.72 | 390 |
| 1738963620 | 61.78 | -1.3 | -2.06 | 62.92 | 63.6 | 61.78 | 578 |
| 1738877220 | 63.08 | -1.04 | -1.62 | 65.2 | 65.2 | 62.92 | 478 |
| 1738790820 | 64.12 | 0.18 | 0.28 | 63.16 | 64.12 | 62.8 | 86 |
| 1738704420 | 63.94 | -0.48 | -0.75 | 63.4 | 64.66 | 63.02 | 295 |
| 1738618020 | 64.42 | -3.52 | -5.18 | 65.16 | 65.58 | 62.88 | 765 |
| 1738358820 | 67.94 | 0.84 | 1.25 | 67.94 | 67.94 | 67.94 | 10 |
| 1738272420 | 67.099999 | 2.08 | 3.20 | 66.44 | 67.2 | 65.819998 | 457 |
| 1738186020 | 65.019999 | -0.48 | -0.73 | 65.62 | 65.68 | 65 | 81 |
| 1738099620 | 65.5 | -0.36 | -0.55 | 66.3 | 66.64 | 65.459998 | 403 |
| 1738013220 | 65.86 | -1.36 | -2.02 | 66.519999 | 66.519999 | 64.72 | 845 |
| 1737754020 | 67.22 | -0.26 | -0.39 | 68.16 | 68.16 | 67.099999 | 396 |
| 1737667620 | 67.48 | -0.78 | -1.14 | 68.18 | 68.18 | 66.56 | 256 |
| 1737581220 | 68.26 | -0.86 | -1.24 | 68.78 | 69.04 | 68.22 | 107 |
| 1737494820 | 69.12 | 0.12 | 0.17 | 68.76 | 69.8 | 68.76 | 308 |
| 1737408420 | 69 | -0.8 | -1.15 | 69.16 | 69.16 | 69 | 122 |
| 1737149220 | 69.8 | -1.3 | -1.83 | 70.16 | 70.16 | 69.8 | 48 |
| 1737062820 | 71.099999 | 1.76 | 2.54 | 70.18 | 71.64 | 69.8 | 489 |
| 1736976420 | 69.34 | 2.34 | 3.49 | 67.98 | 69.34 | 67.319999 | 435 |
| 1736890020 | 67 | 0.56 | 0.84 | 66.86 | 67.78 | 66.86 | 126 |
| 1736803620 | 66.44 | -1.38 | -2.03 | 67.88 | 67.88 | 66.44 | 241 |
| 1736544420 | 67.819999 | -3.4 | -4.77 | 70.5 | 70.5 | 66.319998 | 586 |
| 1736458020 | 71.22 | 0.78 | 1.11 | 71.22 | 71.22 | 71.22 | 22 |
| 1736371620 | 70.44 | -1.8 | -2.49 | 71.12 | 71.92 | 70.44 | 151 |
| 1736285220 | 72.239999 | 0.02 | 0.03 | 71.9 | 73.3 | 71.8 | 366 |
| 1736198820 | 72.22 | 2.26 | 3.23 | 70.099999 | 73.38 | 69.9 | 589 |
| 1735939620 | 69.959999 | 0.46 | 0.66 | 68.76 | 70.52 | 68.52 | 288 |
| 1735853220 | 69.5 | 0.9 | 1.31 | 67.84 | 70.5 | 67.84 | 393 |
| 1735594020 | 68.599999 | 0.22 | 0.32 | 67.78 | 68.599999 | 67.78 | 124 |
| 1735334820 | 68.38 | 0.9 | 1.33 | 69.5 | 69.5 | 68.34 | 446 |
| 1734989220 | 67.48 | -0.34 | -0.50 | 66.56 | 68.06 | 66.4 | 607 |
| 1734730020 | 67.819999 | 1.16 | 1.74 | 66.12 | 67.819999 | 64.28 | 1082 |
| 1734643620 | 66.66 | -1.54 | -2.26 | 68.78 | 68.78 | 66.379999 | 126 |
| 1734557220 | 68.2 | -3.78 | -5.25 | 71.36 | 72.54 | 68.2 | 393 |
| 1734470820 | 71.98 | -0.26 | -0.36 | 71.44 | 71.98 | 71.44 | 304 |
| 1734384420 | 72.239999 | -0.3 | -0.41 | 71.98 | 72.239999 | 70.5 | 164 |
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
