Premium
Accelleron Industries Ltd (PK) (ACLLY)
USOTC
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 | -1.1 | -2.14383161177 | 51.31 | 51.3926 | 50.06 | 876 | 50.76817389 | DR |
| 4 | -0.89 | -1.74168297456 | 51.1 | 51.65 | 47.9 | 1369 | 50.01514929 | DR |
| 12 | -6.66 | -11.7109196413 | 56.87 | 58.32 | 47.9 | 1854 | 53.13798558 | DR |
| 26 | 1.25 | 2.55310457516 | 48.96 | 58.32 | 45.7598 | 2131 | 51.86106213 | DR |
| 52 | 17.84 | 55.1127587272 | 32.37 | 58.32 | 31.838 | 2279 | 44.56363168 | DR |
| 156 | 30.21 | 151.05 | 20 | 58.32 | 12.05 | 10511 | 21.52192224 | DR |
| 260 | 30.21 | 151.05 | 20 | 58.32 | 12.05 | 10511 | 21.52192224 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 50.21 | -0.79 | -1.55 | 50.186 | 50.27 | 50.186 | 1516 |
| 1738276080 | 51 | 0.1 | 0.21 | 51 | 51 | 51 | 602 |
| 1738189740 | 50.895 | 0.68 | 1.36 | 50.895 | 50.895 | 50.895 | 572 |
| 1738103280 | 50.214 | -0.51 | -1.00 | 50.06 | 50.214 | 50.06 | 737 |
| 1738016820 | 50.72 | -0.16 | -0.31 | 50.72 | 50.72 | 50.72 | 500 |
| 1737757440 | 50.88 | 0.07 | 0.13 | 51.31 | 51.3926 | 50.88 | 1971 |
| 1737671220 | 50.814 | -0.12 | -0.23 | 51.3 | 51.3 | 50.814 | 1049 |
| 1737584640 | 50.93 | -0.07 | -0.14 | 50.44 | 50.93 | 50.44 | 1555 |
| 1737498540 | 51 | 1.18 | 2.37 | 51.06 | 51.06 | 50.25 | 1312 |
| 1737152880 | 49.82 | -0.4 | -0.80 | 49.9875 | 49.9875 | 49.75 | 1148 |
| 1737066120 | 50.22 | 0 | 0.00 | 50.22 | 50.22 | 50.22 | 0 |
| 1736979720 | 50.22 | 2.13 | 4.43 | 50.216 | 50.22 | 50.216 | 991 |
| 1736893380 | 48.089 | -0.09 | -0.18 | 48.089 | 48.089 | 48.089 | 1405 |
| 1736806800 | 48.176 | -0.71 | -1.45 | 47.9 | 48.176 | 47.9 | 1353 |
| 1736547720 | 48.884 | -0.32 | -0.64 | 48.82 | 48.884 | 48.82 | 917 |
| 1736375340 | 49.2 | -0.52 | -1.05 | 49.72 | 49.72 | 49.14 | 2365 |
| 1736288940 | 49.72 | -1.93 | -3.74 | 50.37 | 50.37 | 49.45 | 3908 |
| 1736202180 | 51.65 | 0 | 0.00 | 51.65 | 51.65 | 51.65 | 0 |
| 1735942980 | 51.65 | 0.62 | 1.21 | 51.1 | 51.65 | 51.1 | 1518 |
| 1735856700 | 51.03 | 0.14 | 0.27 | 51.3 | 51.3 | 51.03 | 1069 |
| 1735683960 | 50.892 | -0.21 | -0.41 | 50.959 | 50.99 | 50.892 | 2008 |
| 1735597740 | 51.1 | -0.38 | -0.74 | 50.5 | 51.68 | 50.5 | 6249 |
| 1735338000 | 51.483 | 0.35 | 0.69 | 51.5 | 51.526 | 51.483 | 2015 |
| 1735252020 | 51.13 | -0.13 | -0.25 | 51.13 | 51.13 | 51.13 | 791 |
| 1735078800 | 51.26 | 0 | 0.00 | 51.26 | 51.26 | 51.26 | 0 |
| 1734992400 | 51.26 | 0.51 | 1.00 | 51.27 | 51.3822 | 51.2 | 3454 |
| 1734733200 | 50.7508 | -1.24 | -2.38 | 50.81 | 51.228 | 50.7508 | 2325 |
| 1734646800 | 51.99 | 0.44 | 0.85 | 51.99 | 51.99 | 51.99 | 907 |
| 1734560940 | 51.55 | -0.89 | -1.70 | 52.89 | 52.89 | 51.55 | 3768 |
| 1734474360 | 52.44 | -0.74 | -1.39 | 52.4825 | 52.566 | 52.44 | 1168 |
| 1734388140 | 53.18 | 0.25 | 0.47 | 53.39 | 53.39 | 53.18 | 1583 |
| 1734128880 | 52.93 | 0 | 0.00 | 52.93 | 52.93 | 52.93 | 0 |
| 1734042480 | 52.93 | -0.6 | -1.12 | 53.59 | 53.59 | 52.93 | 2070 |
| 1733955900 | 53.53 | 0.45 | 0.85 | 53.7 | 53.7 | 53.03 | 1822 |
| 1733869200 | 53.08 | -1.48 | -2.71 | 53.25 | 53.25 | 52.7 | 1240 |
| 1733782800 | 54.56 | -0.73 | -1.32 | 54.71 | 54.75 | 54.56 | 1824 |
| 1733523600 | 55.288 | -1.28 | -2.27 | 55.11 | 55.48 | 55.11 | 1673 |
| 1733437500 | 56.57 | 0.57 | 1.02 | 56.44 | 56.57 | 56.44 | 1038 |
| 1733350980 | 56 | 0.45 | 0.81 | 55.73 | 56.005 | 55.72 | 1868 |
| 1733264580 | 55.55 | 0 | 0.00 | 55.55 | 55.55 | 55.55 | 0 |
| 1733178180 | 55.55 | -0.44 | -0.78 | 55.2079 | 55.55 | 55.2079 | 1285 |
| 1732918200 | 55.985 | -0.16 | -0.28 | 55.985 | 55.985 | 55.985 | 567 |
| 1732746540 | 56.14 | 0.63 | 1.13 | 56 | 56.14 | 55.745 | 1322 |
| 1732660140 | 55.51 | -0.47 | -0.84 | 55.39 | 55.7 | 55.25 | 1555 |
| 1732573560 | 55.979 | 0.24 | 0.43 | 56.01 | 56.01 | 55.979 | 1143 |
| 1732314000 | 55.74 | -0.62 | -1.10 | 55.431 | 56.336 | 55.431 | 2887 |
| 1732227900 | 56.36 | 0.49 | 0.88 | 56.08 | 56.4 | 55.61 | 2341 |
| 1732141740 | 55.87 | -0.08 | -0.14 | 55.87 | 55.87 | 55.87 | 838 |
| 1732054800 | 55.95 | 0.45 | 0.81 | 55.628 | 56.33 | 55.628 | 3273 |
| 1731968640 | 55.5 | -1.51 | -2.64 | 56.0355 | 56.333 | 55.5 | 1395 |
| 1731709260 | 57.005 | 1.5 | 2.69 | 56.64 | 57.02 | 56.64 | 2388 |
| 1731622800 | 55.51 | 0.14 | 0.25 | 55.381 | 55.5602 | 55.381 | 2043 |
| 1731536760 | 55.3705 | -0.3 | -0.53 | 55.3675 | 56.05 | 55 | 3765 |
| 1731450480 | 55.666 | -2.11 | -3.65 | 56.47 | 57.08 | 55.666 | 5919 |
| 1731363600 | 57.774 | 0.37 | 0.65 | 58.17 | 58.32 | 57.774 | 2204 |
| 1731104400 | 57.4 | 0.73 | 1.28 | 56.87 | 57.43 | 56.87 | 947 |
| 1731018540 | 56.675 | 1.68 | 3.05 | 56.675 | 56.675 | 56.675 | 747 |
| 1730931600 | 55 | -0.72 | -1.29 | 55.55 | 55.55 | 55 | 1823 |
| 1730845680 | 55.72 | 1.43 | 2.62 | 55.882 | 56.4 | 55.72 | 2083 |
| 1730759160 | 54.295 | 0.84 | 1.58 | 53.58 | 54.57 | 53.58 | 3266 |
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
