Premium
ACS Actividades De Construccion Y Servicios SA (PK) (ACSAY)
USOTC
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 | 1.295 | 12.1084618981 | 10.695 | 12.06 | 10.59 | 6177 | 10.98928429 | DR |
| 4 | 1.775 | 17.3764072442 | 10.215 | 12.06 | 10.06 | 4067 | 10.69269709 | DR |
| 12 | 2.09590384 | 21.1833785129 | 9.89409616 | 12.06 | 9.46822416 | 11385 | 9.9818443 | DR |
| 26 | 3.24229186 | 37.064472295 | 8.74770814 | 12.06 | 8.53724814 | 8397 | 9.57171396 | DR |
| 52 | 4.33932635 | 56.7182257212 | 7.65067365 | 12.06 | 7.22487315 | 8859 | 8.64911365 | DR |
| 156 | 8.26246811 | 221.6605613 | 3.72753189 | 12.06 | 3.37594008 | 14592 | 5.23853767 | DR |
| 260 | 7.44483189 | 163.796623355 | 4.54516811 | 12.06 | 1.89382005 | 71904 | 4.15967728 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741300140 | 11.99 | 0.1 | 0.88 | 11.87 | 12.06 | 11.87 | 3709 |
| 1741213440 | 11.8856 | 0.84 | 7.56 | 11.5 | 11.91 | 11.5 | 4521 |
| 1741126800 | 11.05 | 0.14 | 1.31 | 10.7 | 11.05 | 10.7 | 5322 |
| 1741040760 | 10.907 | 0.32 | 2.99 | 10.96 | 11.02 | 10.85 | 11401 |
| 1740781260 | 10.59 | -0.15 | -1.40 | 10.81 | 10.84 | 10.59 | 6891 |
| 1740695340 | 10.74 | -0.06 | -0.56 | 10.695 | 10.75 | 10.62 | 2751 |
| 1740608400 | 10.8 | 0.13 | 1.22 | 10.774 | 10.8 | 10.71 | 1944 |
| 1740522480 | 10.67 | 0.2 | 1.91 | 10.71 | 10.75 | 10.57 | 3760 |
| 1740435600 | 10.47 | -0.23 | -2.15 | 10.585 | 10.61 | 10.47 | 3077 |
| 1740176400 | 10.7 | -0.15 | -1.38 | 10.75 | 10.75 | 10.64 | 5654 |
| 1740090480 | 10.85 | 0.21 | 1.97 | 10.79 | 10.85 | 10.79 | 1239 |
| 1740003960 | 10.64 | -0.09 | -0.84 | 10.6 | 10.64 | 10.49 | 1661 |
| 1739917740 | 10.73 | 0.27 | 2.58 | 10.71 | 10.76 | 10.695 | 3366 |
| 1739572020 | 10.46 | 0.09 | 0.86 | 10.367 | 10.461 | 10.06 | 4242 |
| 1739485320 | 10.371 | -0.1 | -0.95 | 10.525 | 10.525 | 10.371 | 1629 |
| 1739398920 | 10.47 | 0.11 | 1.06 | 10.34 | 10.47 | 10.34 | 4164 |
| 1739312940 | 10.36 | 0.09 | 0.88 | 10.3 | 10.36 | 10.2565 | 5026 |
| 1739226000 | 10.27 | 0.05 | 0.49 | 10.29 | 10.33 | 10.27 | 4259 |
| 1738967160 | 10.22 | -0.02 | -0.18 | 10.22 | 10.25 | 10.22 | 3959 |
| 1738880400 | 10.238 | 0.11 | 1.12 | 10.215 | 10.25 | 10.215 | 2398 |
| 1738794000 | 10.125 | -0.03 | -0.25 | 10.14 | 10.17 | 10.125 | 1982 |
| 1738708080 | 10.15 | 0.54 | 5.62 | 10.1 | 10.15 | 10.1 | 1232 |
| 1738621740 | 9.61 | -0.44 | -4.40 | 10.33 | 10.33 | 9.61 | 4734 |
| 1738362000 | 10.05256 | 0.02 | 0.20 | 10.240736 | 10.339776 | 10.05256 | 1774 |
| 1738276080 | 10.032752 | 0.12 | 1.20 | 10.280352 | 10.319968 | 10.032752 | 3929 |
| 1738189740 | 9.9139041 | 0.15 | 1.52 | 9.7950561 | 10.171408 | 9.7950561 | 3179 |
| 1738103280 | 9.7653441 | -0.72 | -6.89 | 9.9974939 | 10.181312 | 9.7653441 | 5284 |
| 1738016820 | 10.488336 | -0.31 | -2.84 | 10.022947 | 10.488336 | 10.022947 | 2980 |
| 1737757440 | 10.79536 | -0.13 | -1.18 | 10.6468 | 10.79536 | 10.44872 | 4545 |
| 1737671220 | 10.924112 | 0.31 | 2.94 | 10.62303 | 10.924112 | 10.54776 | 4253 |
| 1737584640 | 10.612136 | 0.53 | 5.26 | 10.488336 | 10.864688 | 10.34968 | 4528 |
| 1737498540 | 10.082272 | 0.3 | 3.04 | 10.12684 | 10.220928 | 9.8643841 | 8505 |
| 1737152880 | 9.7851521 | 0.03 | 0.30 | 9.9535201 | 10.379293 | 9.7851521 | 2952 |
| 1737066420 | 9.7554401 | 0.13 | 1.34 | 9.6811601 | 9.9535201 | 9.5474561 | 6711 |
| 1736979720 | 9.6266881 | 0.07 | 0.68 | 9.6328286 | 9.6564001 | 9.6266881 | 7479 |
| 1736893380 | 9.5613217 | 0.08 | 0.88 | 9.5573601 | 9.5771681 | 9.5375521 | 9233 |
| 1736806800 | 9.4781281 | -0.12 | -1.22 | 9.5078401 | 9.5572611 | 9.4781281 | 4735 |
| 1736547720 | 9.5949953 | -0.18 | -1.84 | 9.7257281 | 9.7257281 | 9.5375521 | 7613 |
| 1736375340 | 9.7752481 | -0.02 | -0.20 | 9.7158241 | 9.8445761 | 9.7158241 | 9311 |
| 1736288940 | 9.7950561 | -0.13 | -1.30 | 9.8450713 | 9.8450713 | 9.7455361 | 10131 |
| 1736202360 | 9.9238081 | 0.1 | 1.01 | 9.8960769 | 9.9723377 | 9.8725054 | 4119 |
| 1735942980 | 9.8247681 | 0.03 | 0.30 | 9.8792401 | 9.8792401 | 9.8247681 | 50943 |
| 1735856700 | 9.7951552 | -0.31 | -3.04 | 9.8643841 | 9.8841921 | 9.7950561 | 4330 |
| 1735683960 | 10.10208 | 0.27 | 2.77 | 9.7554401 | 10.10208 | 9.7554401 | 1031 |
| 1735597740 | 9.8297201 | -0.01 | -0.15 | 9.8247681 | 9.8336817 | 9.7851521 | 5663 |
| 1735338000 | 9.8445761 | 0.1 | 1.02 | 9.8762689 | 9.8762689 | 9.8445761 | 2613 |
| 1735252020 | 9.7455361 | 0.07 | 0.74 | 9.8594321 | 9.9733281 | 9.7455361 | 3103 |
| 1735078200 | 9.6742273 | -0.01 | -0.12 | 9.4682241 | 9.6742273 | 9.4682241 | 1619 |
| 1734992400 | 9.6861121 | -0.03 | -0.31 | 9.6861121 | 9.7263224 | 9.6861121 | 6832 |
| 1734733200 | 9.7158241 | 0.05 | 0.53 | 9.6564001 | 9.7950561 | 9.6564001 | 18695 |
| 1734646800 | 9.6648185 | -0.24 | -2.42 | 9.7356321 | 9.7356321 | 9.6648185 | 19403 |
| 1734560940 | 9.9040001 | 0 | 0.00 | 9.8940961 | 9.9238081 | 9.7950561 | 43569 |
| 1734474360 | 9.9040001 | -0.03 | -0.30 | 9.9307409 | 9.9337121 | 9.8867672 | 217583 |
| 1734388140 | 9.9337121 | -0.01 | -0.12 | 9.8940961 | 9.9931361 | 9.8841921 | 66932 |
| 1734128940 | 9.9455969 | 0.08 | 0.82 | 9.9634241 | 10.027304 | 9.9455969 | 1302 |
| 1734042480 | 9.8643841 | -0.01 | -0.15 | 9.8940961 | 9.9337121 | 9.859036 | 1334 |
| 1733955900 | 9.8792401 | 0.13 | 1.37 | 9.8445761 | 9.9040001 | 9.8445761 | 4907 |
| 1733869200 | 9.7455361 | -0.17 | -1.70 | 9.8841921 | 9.8841921 | 9.7455361 | 5169 |
| 1733782800 | 9.9139041 | -0.03 | -0.35 | 9.8470521 | 9.9139041 | 9.8470521 | 2743 |
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
