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 | -8.66 | -1.43408349479 | 603.87 | 608.34 | 586.03 | 2947 | 596.45725484 | CS |
| 4 | -45.49 | -7.10004682379 | 640.7 | 642.15 | 535 | 3782 | 578.63651163 | CS |
| 12 | 69.325 | 13.1825399089 | 525.885 | 660.67 | 519.35 | 6317 | 604.42972525 | CS |
| 26 | -88.37 | -12.9275285994 | 683.58 | 690.51 | 510.81 | 8134 | 579.26557304 | CS |
| 52 | 11.09 | 1.89858248305 | 584.12 | 813.23 | 510.81 | 6981 | 617.41927398 | CS |
| 156 | 275.21 | 86.003125 | 320 | 813.23 | 201.38 | 8298 | 413.89764337 | CS |
| 260 | 469.95 | 375.179626377 | 125.26 | 813.23 | 70 | 5690 | 407.26126736 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740090480 | 595.21 | -0.04 | -0.01 | 595.575 | 602.48 | 588.77 | 2851 |
| 1740003960 | 595.25 | 0.05 | 0.01 | 586.03 | 598.79999 | 586.03 | 2505 |
| 1739917740 | 595.2 | -5.24 | -0.87 | 599.87 | 604.33 | 593.41 | 3633 |
| 1739572020 | 600.44 | 1.26 | 0.21 | 603.87 | 608.34 | 597.33 | 2799 |
| 1739485320 | 599.17999 | 7.33 | 1.24 | 595.12 | 603.65 | 591.89 | 3106 |
| 1739398920 | 591.85 | 0.13 | 0.02 | 580.11 | 595.82 | 577.86 | 2626 |
| 1739312940 | 591.72 | 8.98 | 1.54 | 585.86 | 594.4799 | 585.86 | 2083 |
| 1739226000 | 582.74 | 19.18 | 3.40 | 577.59 | 586.08989 | 575.84 | 6445 |
| 1738967160 | 563.55999 | -9.49 | -1.66 | 566.865 | 574.86 | 556.35 | 2106 |
| 1738880400 | 573.04999 | -1.65 | -0.29 | 570.66 | 579.75 | 570.66 | 2484 |
| 1738794000 | 574.7 | 6.26 | 1.10 | 566.55999 | 578.4 | 563.66 | 9146 |
| 1738708080 | 568.44 | -9.89 | -1.71 | 576.5 | 579.35 | 566.45 | 6687 |
| 1738621740 | 578.33 | 4.26 | 0.74 | 562.39 | 580.51 | 562.39 | 2704 |
| 1738362000 | 574.07 | -1.36 | -0.24 | 586.39 | 596.17499 | 573.219 | 5237 |
| 1738276080 | 575.42999 | 21.59 | 3.90 | 571.881 | 576.21 | 568.84 | 2347 |
| 1738189740 | 553.84 | 13.23 | 2.45 | 566.62 | 567.72 | 546.16 | 3973 |
| 1738103280 | 540.61 | -22.29 | -3.96 | 547.91999 | 556 | 535 | 2942 |
| 1738016820 | 562.9 | -71.99 | -11.34 | 561.525 | 574.025 | 556 | 5974 |
| 1737757440 | 634.89 | -4.38 | -0.69 | 640.7 | 642.15 | 632.15 | 2208 |
| 1737671220 | 639.27 | -12.56 | -1.93 | 634.7 | 639.32 | 630.86 | 104366 |
| 1737584640 | 651.83 | 8.17 | 1.27 | 656.885 | 660.66999 | 649.83 | 6583 |
| 1737498540 | 643.66 | 3.06 | 0.48 | 640.33 | 646.77 | 634.495 | 11125 |
| 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 |
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
