Premium
ACS Actividades De Construccion Y Servicios SA (PK) (ACSAY)
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 | -2.6855 | -8.86596236382 | 30.29 | 30.29 | 27.49 | 31097 | 29.17520609 | DR |
| 4 | -1.0855 | -3.78354827466 | 28.69 | 30.71 | 26.845 | 34961 | 29.16197402 | DR |
| 12 | -1.7355 | -5.91513292434 | 29.34 | 33.14 | 26.845 | 43067 | 29.18813141 | DR |
| 26 | 6.0645 | 28.1545961003 | 21.54 | 33.14 | 20.91 | 49495 | 26.6554152 | DR |
| 52 | 14.6145 | 112.505773672 | 12.99 | 33.14 | 12.8575 | 32759 | 24.02941352 | DR |
| 156 | 21.0845 | 323.38190184 | 6.52 | 33.14 | 6.52 | 17094 | 18.89990782 | DR |
| 260 | 22.3445 | 424.800380228 | 5.26 | 33.14 | 4.1 | 24512 | 10.77082615 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783373340 | 28.08 | -1.37 | -4.65 | 28.89 | 28.9 | 27.89 | 21253 |
| 1783027740 | 29.45 | 0.26 | 0.89 | 28.67 | 29.45 | 28.39 | 28775 |
| 1782941280 | 29.19 | -0.29 | -0.98 | 29.22 | 29.88 | 28.5 | 25155 |
| 1782854880 | 29.48 | -1.06 | -3.47 | 30.29 | 30.29 | 29.383 | 49204 |
| 1782768300 | 30.54 | 0.35 | 1.16 | 29.955 | 30.64 | 28.65 | 19656 |
| 1782509280 | 30.19 | 0.78 | 2.65 | 30.29 | 30.29 | 28.87 | 36679 |
| 1782422460 | 29.41 | -0.05 | -0.17 | 29.37 | 29.91 | 29.2 | 26362 |
| 1782336000 | 29.46 | -0.28 | -0.94 | 28.85 | 29.4999 | 28.83 | 24388 |
| 1782250140 | 29.74 | -0.97 | -3.16 | 29.41 | 29.85 | 29.25 | 24975 |
| 1782163500 | 30.71 | 0.81 | 2.71 | 30.38 | 30.71 | 30.19 | 33125 |
| 1781818140 | 29.9 | 0.45 | 1.53 | 30.11 | 30.11 | 29.6896 | 42881 |
| 1781731740 | 29.45 | 0.26 | 0.89 | 29.71 | 29.88 | 29.33 | 30858 |
| 1781645340 | 29.19 | 0.3 | 1.04 | 28.96 | 29.24 | 28.96 | 58367 |
| 1781558940 | 28.89 | -0.15 | -0.52 | 29.36 | 29.36 | 28.86 | 29109 |
| 1781299740 | 29.04 | -0.08 | -0.27 | 28.57 | 29.15 | 28.47 | 37576 |
| 1781213220 | 29.12 | 2 | 7.37 | 28.5 | 29.2 | 28.35 | 52848 |
| 1781126940 | 27.12 | -0.13 | -0.48 | 27.329 | 27.6299 | 26.96 | 38291 |
| 1781040540 | 27.25 | -0.98 | -3.47 | 28.69 | 28.83 | 26.845 | 49804 |
| 1780954140 | 28.23 | -0.79 | -2.72 | 28.88 | 28.9 | 28.15 | 83977 |
| 1780694940 | 29.02 | -0.25 | -0.85 | 29.05 | 29.21 | 28.7425 | 24758 |
| 1780608540 | 29.27 | 0.44 | 1.53 | 28.91 | 29.27 | 28.91 | 32725 |
| 1780522140 | 28.83 | 0.37 | 1.30 | 28.83 | 29.1099 | 28.6 | 99902 |
| 1780435740 | 28.46 | -0.07 | -0.25 | 28.49 | 28.73 | 28.4275 | 37890 |
| 1780349340 | 28.53 | -0.26 | -0.90 | 28.45 | 28.6599 | 28.276 | 106091 |
| 1780090080 | 28.79 | -0.31 | -1.07 | 29.05 | 29.25 | 28.74 | 67315 |
| 1780003320 | 29.1 | -0.18 | -0.62 | 29.19 | 29.27 | 28.95 | 34135 |
| 1779917340 | 29.2825 | 0.1 | 0.35 | 29.46 | 29.48 | 29.16 | 33034 |
| 1779830940 | 29.18 | 0.18 | 0.62 | 29.06 | 29.18 | 29.01 | 20848 |
| 1779484920 | 29 | -0.24 | -0.82 | 28.64 | 29 | 28.36 | 271138 |
| 1779398880 | 29.24 | -0.06 | -0.19 | 28.88 | 29.26 | 28.765 | 23709 |
| 1779312300 | 29.295 | 0.44 | 1.51 | 28.96 | 29.38 | 28.864 | 26341 |
| 1779225660 | 28.86 | -0.64 | -2.17 | 29 | 29.06 | 28.38 | 73956 |
| 1779139740 | 29.5 | -1.34 | -4.35 | 31.15 | 31.15 | 29.5 | 50842 |
| 1778880000 | 30.84 | -1.01 | -3.18 | 30.83 | 31.28 | 30.71 | 35228 |
| 1778793900 | 31.854 | 0.58 | 1.87 | 31.88 | 32.009999 | 31.6801 | 25638 |
| 1778707380 | 31.27 | 1.1 | 3.65 | 30.93 | 31.28 | 30.705 | 19121 |
| 1778621340 | 30.17 | -1.68 | -5.27 | 30.84 | 30.94 | 30.17 | 27191 |
| 1778534940 | 31.85 | -0.41 | -1.27 | 31.48 | 32.13 | 31.12 | 26042 |
| 1778275200 | 32.259999 | 0.21 | 0.64 | 32.39 | 32.524 | 32.189999 | 25526 |
| 1778188800 | 32.05395 | -1.01 | -3.04 | 33.14 | 33.14 | 31.9801 | 33728 |
| 1778102520 | 33.06 | 1.77 | 5.66 | 32.46 | 33.08 | 32.46 | 33345 |
| 1778016000 | 31.29 | 2.97 | 10.49 | 30.95 | 31.2944 | 30.84 | 22496 |
| 1777930140 | 28.32 | -0.68 | -2.34 | 28.69 | 28.73 | 28.25 | 33243 |
| 1777671000 | 29 | 0.14 | 0.49 | 28.9 | 29.2 | 28.66 | 26145 |
| 1777584540 | 28.86 | 1.14 | 4.11 | 28.48 | 28.91 | 28.12 | 63572 |
| 1777498140 | 27.72 | -0.22 | -0.79 | 27.99 | 28.04 | 27.64 | 26410 |
| 1777411800 | 27.94 | -0.47 | -1.65 | 28.09 | 28.09 | 27.69 | 56208 |
| 1777325400 | 28.41 | -0.35 | -1.22 | 28.68 | 28.69 | 28.29 | 29785 |
| 1777065780 | 28.76 | 0 | 0.00 | 28.61 | 28.76 | 28.49 | 18961 |
| 1776979740 | 28.76 | 0.09 | 0.31 | 28.79 | 29 | 28.736 | 31907 |
| 1776893280 | 28.67 | 0.24 | 0.84 | 28.94 | 28.94 | 28.5569 | 38202 |
| 1776806940 | 28.43 | -0.56 | -1.93 | 28.74 | 28.815 | 28.1201 | 23802 |
| 1776720540 | 28.99 | 0 | 0.00 | 28.88 | 28.99 | 28.53 | 16501 |
| 1776460800 | 28.99 | 0.2 | 0.69 | 29.06 | 29.094 | 28.8 | 87655 |
| 1776374940 | 28.79 | -0.13 | -0.45 | 29.04 | 29.04 | 28.49 | 36189 |
| 1776288360 | 28.92 | -0.37 | -1.25 | 29.2 | 29.2 | 28.74 | 78000 |
| 1776202140 | 29.285 | 1.3 | 4.63 | 29.34 | 29.421 | 29.14 | 23974 |
| 1776115740 | 27.99 | -0.12 | -0.43 | 27.76 | 28.23 | 27.74 | 19983 |
| 1775856000 | 28.11 | -0.11 | -0.39 | 28.4 | 28.4 | 27.99 | 19606 |
| 1775770140 | 28.22 | 0.39 | 1.40 | 27.77 | 28.32 | 27.77 | 415735 |
| 1775683500 | 27.83 | 1.62 | 6.18 | 27.82 | 27.86 | 27.58 | 48671 |
| 1775596800 | 26.21 | 0.36 | 1.39 | 25.86 | 26.21 | 25.64 | 88012 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
