Premium
ASM International NV (QX) (ASMIY)
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 | 30.28 | 4.96133176039 | 610.32 | 645.75 | 591.54 | 6106 | 621.380549 | CS |
| 4 | 61.7 | 10.6581447573 | 578.9 | 647.83 | 564.23 | 5351 | 603.64833881 | CS |
| 12 | 91.86 | 16.7401683858 | 548.74 | 647.83 | 510.81 | 11383 | 556.58092511 | CS |
| 26 | -120.51 | -15.8334537715 | 761.11 | 792.02 | 510.81 | 7382 | 581.15063625 | CS |
| 52 | 139.04 | 27.7215088923 | 501.56 | 813.23 | 494.264 | 6492 | 615.15028183 | CS |
| 156 | 237.49 | 58.9144402272 | 403.11 | 813.23 | 201.38 | 8093 | 406.56420253 | CS |
| 260 | 504.9 | 372.070744289 | 135.7 | 813.23 | 70 | 5583 | 400.30852272 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 640.6 | -0.4 | -0.06 | 645.75 | 645.75 | 637.71 | 8284 |
| 1737066420 | 641 | 22.24 | 3.59 | 642.98 | 644.74 | 635.2601 | 11395 |
| 1736979720 | 618.76 | 10.47 | 1.72 | 624.83 | 630.01 | 613.5101 | 4041 |
| 1736893380 | 608.29 | 5.04 | 0.84 | 607.75 | 614.39 | 604.6 | 3311 |
| 1736806800 | 603.25 | -7.04 | -1.15 | 593.30999 | 603.25 | 591.54 | 5536 |
| 1736547720 | 610.29 | -2.79 | -0.46 | 610.32 | 616.86 | 603.91999 | 6245 |
| 1736375340 | 613.08 | -6.86 | -1.11 | 618.515 | 620.52 | 605.8301 | 2761 |
| 1736288940 | 619.94 | 0.94 | 0.15 | 647.83 | 647.83 | 616.42999 | 3903 |
| 1736202360 | 619 | 33.5 | 5.72 | 612.665 | 630.02 | 607.77 | 4391 |
| 1735942980 | 585.5 | 6 | 1.04 | 579.34 | 588.91 | 573.96 | 3118 |
| 1735856700 | 579.5 | 10.35 | 1.82 | 580.415 | 585.75 | 573.07 | 2781 |
| 1735683960 | 569.15 | -11.3 | -1.95 | 564.23 | 588.09 | 564.23 | 2330 |
| 1735597740 | 580.45 | -11.2 | -1.89 | 581.095 | 584.54999 | 572.79999 | 5670 |
| 1735338000 | 591.65 | -10.35 | -1.72 | 601.99 | 601.99 | 586.47 | 5558 |
| 1735252020 | 602 | 1.25 | 0.21 | 586.35 | 602 | 586.35 | 1927 |
| 1735078200 | 600.75 | 9.09 | 1.54 | 580.6 | 600.75 | 577.85 | 10167 |
| 1734992400 | 591.66 | 8.3 | 1.42 | 582.54499 | 591.99 | 575.19 | 11839 |
| 1734733200 | 583.36 | 6.88 | 1.19 | 578.9 | 592.79999 | 574.87 | 5986 |
| 1734646800 | 576.48 | -2.5 | -0.43 | 583.225 | 584.91 | 570.46 | 4306 |
| 1734560940 | 578.98 | 0.36 | 0.06 | 587.92999 | 606.32 | 576.66 | 2990 |
| 1734474360 | 578.62 | 6.78 | 1.19 | 580.025 | 583.99 | 575.03 | 4109 |
| 1734388140 | 571.84 | 19 | 3.44 | 564.37 | 572.41999 | 559 | 5986 |
| 1734128940 | 552.84 | 8.17 | 1.50 | 551.05999 | 554.75 | 548.96 | 3345 |
| 1734042480 | 544.66999 | -8.88 | -1.60 | 550.635 | 554.32 | 544.57 | 4424 |
| 1733955900 | 553.54999 | 5.81 | 1.06 | 546.94 | 557.2299 | 546.94 | 2374 |
| 1733869200 | 547.74 | 0.16 | 0.03 | 553.26 | 553.26 | 544.6 | 3385 |
| 1733782800 | 547.58 | 1.52 | 0.28 | 550.4 | 556.7799 | 546.94 | 2755 |
| 1733523600 | 546.05999 | 11.93 | 2.23 | 540.49 | 547.74 | 538.21 | 3395 |
| 1733437500 | 534.13 | -3.91 | -0.73 | 537.53 | 540.31899 | 528.4601 | 4057 |
| 1733350980 | 538.04 | 0.04 | 0.01 | 540.07 | 544.22 | 537.67999 | 3811 |
| 1733264700 | 538 | -2.47 | -0.46 | 525.57 | 540.52 | 525.57 | 3293 |
| 1733178180 | 540.47 | 6.88 | 1.29 | 525.49 | 543.04 | 525.49 | 3995 |
| 1732918200 | 533.59 | 7.66 | 1.46 | 525.885 | 539.87 | 519.35 | 2051 |
| 1732746540 | 525.92999 | -1.07 | -0.20 | 522.61 | 526.59 | 517.65 | 3009 |
| 1732660140 | 527 | -10.05 | -1.87 | 531.905 | 534.35 | 523.421 | 4939 |
| 1732573560 | 537.04999 | 7.92 | 1.50 | 539.395 | 540.73 | 533.41 | 3640 |
| 1732314000 | 529.13 | 6.94 | 1.33 | 524.4 | 529.94 | 524.17999 | 3397 |
| 1732227900 | 522.19 | 1.32 | 0.25 | 517.84 | 524.54999 | 514.272 | 4243 |
| 1732141740 | 520.87 | -0.29 | -0.06 | 519.04499 | 523.27 | 510.81 | 3124 |
| 1732054800 | 521.16 | -3.79 | -0.72 | 520.9 | 526.6 | 518.192 | 4241 |
| 1731968640 | 524.95 | -7.28 | -1.37 | 517.02 | 527.41 | 514.9125 | 6031 |
| 1731709260 | 532.23 | -24.29 | -4.36 | 538.625 | 542.1299 | 530.08 | 9589 |
| 1731622800 | 556.52 | 9.67 | 1.77 | 554.41999 | 563.02 | 550.431 | 25572 |
| 1731536760 | 546.85 | -11.01 | -1.97 | 555.14 | 555.14 | 539.17999 | 4365 |
| 1731450480 | 557.86 | 4.79 | 0.87 | 555.85 | 558.66999 | 551.52 | 3878 |
| 1731363600 | 553.07 | 5.65 | 1.03 | 551.83 | 556.45 | 543.27 | 6093 |
| 1731104400 | 547.41999 | -7.78 | -1.40 | 543.785 | 550.34 | 542.72 | 31815 |
| 1731018540 | 555.2 | 16.52 | 3.07 | 559.17999 | 559.5 | 548.1 | 124467 |
| 1730931600 | 538.67999 | -16.99 | -3.06 | 547.715 | 550.125 | 532.08 | 146757 |
| 1730845680 | 555.66999 | 3.37 | 0.61 | 554.24 | 564.15 | 549.01 | 81068 |
| 1730759160 | 552.29999 | -8.13 | -1.45 | 550.095 | 556.30999 | 545.03 | 2960 |
| 1730496420 | 560.42999 | 1.76 | 0.32 | 559.83 | 566.77 | 557.59 | 1907 |
| 1730409780 | 558.66999 | -32.96 | -5.57 | 561.37 | 561.37 | 546.5501 | 5220 |
| 1730323500 | 591.63 | -2.34 | -0.39 | 583.71 | 596.08 | 581 | 3603 |
| 1730237280 | 593.97 | 34.47 | 6.16 | 554.806 | 601 | 549.85 | 4603 |
| 1730150880 | 559.5 | -3.36 | -0.60 | 556.69 | 562.33 | 554.78 | 3349 |
| 1729891500 | 562.86 | 0.55 | 0.10 | 548.74 | 567.74 | 548.74 | 4324 |
| 1729805160 | 562.30999 | 10.45 | 1.89 | 562.85 | 564.83 | 557.57 | 2745 |
| 1729718940 | 551.855 | -9.65 | -1.72 | 557.01 | 559.415 | 545.69 | 2797 |
| 1729632300 | 561.5 | 2.88 | 0.52 | 563.015 | 565.11 | 558.44 | 2528 |
| 1729545600 | 558.615 | -4.91 | -0.87 | 561.51 | 567.58 | 554.5901 | 3707 |
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
