Premium
AGC Inc (PK) (ASGLY)
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 | -0.926 | -9.92497320472 | 9.33 | 9.33 | 8.3 | 2609 | 8.77793146 | DR |
| 4 | -1.856 | -18.089668616 | 10.26 | 10.37 | 8.24 | 6167 | 9.22034303 | DR |
| 12 | 1.084 | 14.8087431694 | 7.32 | 10.69 | 6.84 | 8098 | 8.0378193 | DR |
| 26 | 1.724 | 25.8083832335 | 6.68 | 10.69 | 6.6475 | 6354 | 7.83229037 | DR |
| 52 | 2.598 | 44.7468136411 | 5.806 | 10.69 | 5.51 | 4625 | 7.36088604 | DR |
| 156 | 1.344 | 19.0368271955 | 7.06 | 10.69 | 5.21 | 5114 | 6.65386969 | DR |
| 260 | -0.276 | -3.1797235023 | 8.68 | 10.89 | 5.21 | 5127 | 7.12548779 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027740 | 8.404 | -0.26 | -2.96 | 8.41 | 8.41 | 8.404 | 1495 |
| 1782941280 | 8.66 | 0.36 | 4.34 | 8.46 | 8.66 | 8.3 | 3002 |
| 1782854880 | 8.3 | -0.33 | -3.82 | 8.3 | 8.3 | 8.3 | 480 |
| 1782768300 | 8.63 | -0.55 | -5.99 | 8.926 | 9 | 8.445 | 1930 |
| 1782509280 | 9.18 | 0.36 | 4.08 | 8.845 | 9.18 | 8.845 | 1522 |
| 1782422460 | 8.82 | -0.41 | -4.44 | 9.33 | 9.33 | 8.73 | 6109 |
| 1782336000 | 9.23 | 0.12 | 1.32 | 9.22 | 9.23 | 9.065 | 5787 |
| 1782250140 | 9.11 | -0.4 | -4.21 | 9 | 9.11 | 8.881 | 6647 |
| 1782163500 | 9.51 | 0.37 | 3.99 | 9.43 | 9.51 | 9.43 | 1947 |
| 1781818140 | 9.1449 | 0.11 | 1.27 | 9.4149999 | 9.6 | 9.1449 | 1670 |
| 1781731740 | 9.03 | -0.2 | -2.17 | 9.43 | 9.6298999 | 9.03 | 8490 |
| 1781645340 | 9.23 | -0.13 | -1.34 | 9.42 | 9.42 | 8.73 | 6277 |
| 1781558940 | 9.355 | 0.45 | 4.99 | 9.32 | 9.528 | 9.1 | 4712 |
| 1781299740 | 8.91 | 0.25 | 2.86 | 8.8699999 | 8.91 | 8.7124 | 3680 |
| 1781213220 | 8.6625 | -0.34 | -3.75 | 8.3699999 | 8.705 | 8.3699999 | 3201 |
| 1781126940 | 9 | 0.22 | 2.45 | 8.24 | 9 | 8.24 | 4052 |
| 1781040540 | 8.785 | -0.29 | -3.14 | 8.805 | 8.805 | 8.72 | 14518 |
| 1780954140 | 9.07 | -0.43 | -4.53 | 8.7 | 9.3699999 | 8.7 | 8194 |
| 1780694940 | 9.5 | -0.66 | -6.50 | 9.51 | 9.68 | 9.5 | 22042 |
| 1780608540 | 10.16 | 0 | 0.00 | 10.26 | 10.37 | 10.1 | 12919 |
| 1780522140 | 10.16 | 0.6 | 6.22 | 10.345 | 10.69 | 10.025 | 16143 |
| 1780435740 | 9.565 | 0.82 | 9.44 | 9.36 | 9.7899999 | 9.36 | 4742 |
| 1780349340 | 8.74 | 0.09 | 1.04 | 8.7449999 | 8.7449999 | 8.74 | 1177 |
| 1780090080 | 8.65 | 0.02 | 0.19 | 8.7 | 8.7 | 8.65 | 782 |
| 1780003320 | 8.634 | -0.12 | -1.33 | 8.98 | 8.98 | 8.6199999 | 8283 |
| 1779917340 | 8.75 | -0.1 | -1.13 | 8.85 | 8.85 | 8.735 | 7660 |
| 1779830940 | 8.85 | 0.72 | 8.86 | 9 | 9 | 8.77 | 8863 |
| 1779484920 | 8.13 | 0.38 | 4.90 | 8 | 8.2 | 8 | 6906 |
| 1779398880 | 7.75 | -0.08 | -0.99 | 7.98 | 7.98 | 7.75 | 961 |
| 1779312300 | 7.8272 | -0 | -0.00 | 7.4072 | 7.8272 | 7.4072 | 6197 |
| 1779225660 | 7.8275 | 0.19 | 2.45 | 7.975 | 8.13 | 7.82 | 13358 |
| 1779139740 | 7.64 | 0.13 | 1.73 | 7.814 | 7.814 | 7.61 | 83356 |
| 1778880000 | 7.51 | -0.1 | -1.25 | 7.75 | 7.75 | 7.51 | 3016 |
| 1778793900 | 7.605 | -0.11 | -1.36 | 7.4 | 7.65 | 7.4 | 2636 |
| 1778707380 | 7.71 | 0.2 | 2.66 | 7.736 | 7.94 | 7.6 | 4821 |
| 1778621340 | 7.51 | 0.36 | 5.03 | 7.675 | 7.92 | 7.5 | 8040 |
| 1778534940 | 7.15 | 0.06 | 0.85 | 7.31 | 7.31 | 7.15 | 23368 |
| 1778275200 | 7.09 | -0.08 | -1.07 | 7.035 | 7.11 | 7.03 | 2674 |
| 1778188800 | 7.167 | -0.03 | -0.46 | 7.2 | 7.2 | 7.167 | 2557 |
| 1778102520 | 7.2 | 0.06 | 0.77 | 7.23 | 7.23 | 7.2 | 577 |
| 1778016000 | 7.145 | 0.09 | 1.28 | 7.19 | 7.2105 | 7.145 | 4008 |
| 1777930140 | 7.055 | 0.04 | 0.64 | 7.055 | 7.055 | 7.055 | 430 |
| 1777671000 | 7.01 | 0.01 | 0.14 | 7.07 | 7.07 | 6.8872 | 1886 |
| 1777584540 | 7 | -0.16 | -2.23 | 7.01 | 7.01 | 7 | 5204 |
| 1777498140 | 7.16 | 0.05 | 0.77 | 7.31 | 7.31 | 7.16 | 7126 |
| 1777411800 | 7.105 | 0.01 | 0.07 | 7.1 | 7.115 | 7.1 | 2652 |
| 1777325400 | 7.1 | -0.2 | -2.74 | 6.972 | 7.105 | 6.9 | 3604 |
| 1777065780 | 7.3 | 0.23 | 3.25 | 7.04 | 7.3 | 7 | 4415 |
| 1776979740 | 7.07 | 0.05 | 0.71 | 7 | 7.27 | 6.93 | 36059 |
| 1776893280 | 7.02 | -0.13 | -1.82 | 7.25 | 7.343 | 7.02 | 6552 |
| 1776806940 | 7.15 | -0.03 | -0.42 | 7.15 | 7.472 | 7.11 | 33301 |
| 1776720540 | 7.18 | -0.09 | -1.17 | 7.3 | 7.3 | 7.145 | 11801 |
| 1776460800 | 7.265 | 0.1 | 1.40 | 7.35 | 7.4 | 7.265 | 4321 |
| 1776374940 | 7.165 | -0.09 | -1.17 | 7.1975 | 7.5 | 7.146 | 4745 |
| 1776288360 | 7.25 | 0.33 | 4.77 | 7.25 | 7.25 | 7.25 | 3484 |
| 1776202140 | 6.92 | 0.08 | 1.17 | 7.095 | 7.145 | 6.8915 | 3702 |
| 1776115740 | 6.84 | -0.53 | -7.19 | 7.0992 | 7.0992 | 6.84 | 3492 |
| 1775856000 | 7.37 | -0.16 | -2.12 | 7.32 | 7.37 | 7.183 | 1485 |
| 1775769900 | 7.53 | 0 | 0.00 | 7.53 | 7.53 | 7.53 | 0 |
| 1775683500 | 7.53 | 0.63 | 9.19 | 7.51 | 7.53 | 7.37 | 757 |
| 1775596800 | 6.896 | 0.21 | 3.08 | 6.98 | 7.175 | 6.86 | 6424 |
| 1775510940 | 6.69 | -0.23 | -3.32 | 6.92 | 6.92 | 6.69 | 7600 |
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.
