Premium
ASM International NV (PK) (ASMXF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.378 | -0.226423527015 | 608.594 | 608.594 | 581 | 51 | 581.14982353 | CS |
| 4 | 89.566 | 17.302424418 | 517.65 | 608.594 | 517.65 | 28 | 565.09518769 | CS |
| 12 | -34.594 | -5.39006871192 | 641.81 | 641.81 | 515.6 | 15 | 569.6755708 | CS |
| 26 | -161.784 | -21.0382314694 | 769 | 810 | 515.6 | 21 | 670.85516955 | CS |
| 52 | 72.771 | 13.6161812722 | 534.445 | 810 | 476.89767 | 74 | 543.15647424 | CS |
| 156 | 150.816 | 33.0446976337 | 456.4 | 810 | 223 | 71 | 432.27358955 | CS |
| 260 | 496.716 | 449.516742081 | 110.5 | 810 | 110.5 | 85 | 396.92269453 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 607.216 | 10.93 | 1.83 | 607.216 | 607.216 | 607.216 | 1 |
| 1734992400 | 596.282 | 15.28 | 2.63 | 596.282 | 596.282 | 596.282 | 1 |
| 1734733740 | 581 | 0 | 0.00 | 581 | 581 | 581 | 0 |
| 1734647340 | 581 | 0 | 0.00 | 581 | 581 | 581 | 0 |
| 1734560940 | 581 | 18.9 | 3.36 | 608.594 | 608.594 | 581 | 101 |
| 1734474540 | 562.1 | 0 | 0.00 | 562.1 | 562.1 | 562.1 | 0 |
| 1734388140 | 562.1 | 4.1 | 0.73 | 562.1 | 562.1 | 562.1 | 20 |
| 1734128700 | 558 | 0 | 0.00 | 558 | 558 | 558 | 0 |
| 1734042300 | 558 | 0 | 0.00 | 558 | 558 | 558 | 0 |
| 1733955900 | 558 | 16.06 | 2.96 | 551.832 | 558 | 551.832 | 24 |
| 1733869200 | 541.94 | 0 | 0.00 | 541.94 | 541.94 | 541.94 | 0 |
| 1733782800 | 541.94 | 7.72 | 1.44 | 564.028 | 564.028 | 541.94 | 24 |
| 1733523900 | 534.2249 | 0 | 0.00 | 534.2249 | 534.2249 | 534.2249 | 0 |
| 1733437500 | 534.2249 | 3.8 | 0.72 | 534.2249 | 534.2249 | 534.2249 | 4 |
| 1733351340 | 530.41999 | 0 | 0.00 | 530.41999 | 530.41999 | 530.41999 | 0 |
| 1733264940 | 530.41999 | 0 | 0.00 | 530.41999 | 530.41999 | 530.41999 | 0 |
| 1733178540 | 530.41999 | 0 | 0.00 | 530.41999 | 530.41999 | 530.41999 | 0 |
| 1732919340 | 530.41999 | 0 | 0.00 | 530.41999 | 530.41999 | 530.41999 | 0 |
| 1732746540 | 530.41999 | 0 | 0.00 | 530.41999 | 530.41999 | 530.41999 | 0 |
| 1732660140 | 530.41999 | 14.82 | 2.87 | 517.65 | 530.41999 | 517.65 | 21 |
| 1732573200 | 515.6 | 0 | 0.00 | 515.6 | 515.6 | 515.6 | 0 |
| 1732314000 | 515.6 | 0 | 0.00 | 515.6 | 515.6 | 515.6 | 0 |
| 1732227600 | 515.6 | 0 | 0.00 | 515.6 | 515.6 | 515.6 | 0 |
| 1732141200 | 515.6 | 0 | 0.00 | 515.6 | 515.6 | 515.6 | 0 |
| 1732054800 | 515.6 | -23.06 | -4.28 | 515.6 | 515.6 | 515.6 | 7 |
| 1731968460 | 538.658 | 0 | 0.00 | 538.658 | 538.658 | 538.658 | 0 |
| 1731709260 | 538.658 | -2.79 | -0.51 | 538.658 | 538.658 | 538.658 | 1 |
| 1731623160 | 541.445 | 0 | 0.00 | 541.445 | 541.445 | 541.445 | 0 |
| 1731536760 | 541.445 | 9.46 | 1.78 | 541.445 | 541.445 | 541.445 | 15 |
| 1731450000 | 531.99 | 0 | 0.00 | 531.99 | 531.99 | 531.99 | 0 |
| 1731363600 | 531.99 | -2.44 | -0.46 | 531.99 | 531.99 | 531.99 | 5 |
| 1731104400 | 534.42999 | -23.27 | -4.17 | 534.42999 | 534.42999 | 534.42999 | 3 |
| 1731018540 | 557.70399 | 6.7 | 1.22 | 557.70399 | 557.70399 | 557.70399 | 3 |
| 1730931960 | 551 | 0 | 0.00 | 551 | 551 | 551 | 0 |
| 1730845560 | 551 | 0 | 0.00 | 551 | 551 | 551 | 0 |
| 1730759160 | 551 | -2.92 | -0.53 | 551 | 551 | 551 | 15 |
| 1730496420 | 553.91999 | -3.08 | -0.55 | 553.91999 | 553.91999 | 553.91999 | 1 |
| 1730409780 | 557 | -29.42 | -5.02 | 557 | 557 | 557 | 4 |
| 1730323500 | 586.418 | 8.42 | 1.46 | 604.34799 | 604.34799 | 586.418 | 27 |
| 1730237280 | 578 | 21.54 | 3.87 | 578 | 578 | 578 | 1 |
| 1730150940 | 556.4639 | 0 | 0.00 | 556.4639 | 556.4639 | 556.4639 | 0 |
| 1729891740 | 556.4639 | 0 | 0.00 | 556.4639 | 556.4639 | 556.4639 | 0 |
| 1729805340 | 556.4639 | 0 | 0.00 | 556.4639 | 556.4639 | 556.4639 | 0 |
| 1729718940 | 556.4639 | -24.36 | -4.19 | 556.4639 | 556.4639 | 556.4639 | 1 |
| 1729632000 | 580.822 | 0 | 0.00 | 580.822 | 580.822 | 580.822 | 0 |
| 1729545600 | 580.822 | 0 | 0.00 | 580.822 | 580.822 | 580.822 | 0 |
| 1729286400 | 580.822 | 39.83 | 7.36 | 580.822 | 580.822 | 580.822 | 16 |
| 1729200360 | 540.99 | 0 | 0.00 | 540.99 | 540.99 | 540.99 | 0 |
| 1729113960 | 540.99 | -31.46 | -5.50 | 545.0329 | 545.0329 | 540.99 | 7 |
| 1729027680 | 572.45 | -69.36 | -10.81 | 621.5 | 621.5 | 559 | 11 |
| 1728940800 | 641.80999 | 0 | 0.00 | 641.80999 | 641.80999 | 641.80999 | 0 |
| 1728681600 | 641.80999 | 0 | 0.00 | 641.80999 | 641.80999 | 641.80999 | 0 |
| 1728595200 | 641.80999 | 0 | 0.00 | 641.80999 | 641.80999 | 641.80999 | 0 |
| 1728508800 | 641.80999 | 0 | 0.00 | 641.80999 | 641.80999 | 641.80999 | 0 |
| 1728422400 | 641.80999 | 0 | 0.00 | 641.80999 | 641.80999 | 641.80999 | 0 |
| 1728336000 | 641.80999 | 0 | 0.00 | 641.80999 | 641.80999 | 641.80999 | 0 |
| 1728076800 | 641.80999 | 0 | 0.00 | 641.80999 | 641.80999 | 641.80999 | 0 |
| 1727990400 | 641.80999 | 0 | 0.00 | 641.80999 | 641.80999 | 641.80999 | 0 |
| 1727904000 | 641.80999 | -37.19 | -5.48 | 641.80999 | 641.80999 | 641.80999 | 27 |
| 1727817600 | 679 | 0 | 0.00 | 679 | 679 | 679 | 0 |
| 1727731200 | 679 | 0 | 0.00 | 679 | 679 | 679 | 0 |
| 1727472000 | 679 | 15.84 | 2.39 | 657.45 | 679 | 657.45 | 3 |
| 1727386200 | 663.16 | 27.05 | 4.25 | 663.16 | 663.16 | 663.16 | 13 |
| 1727299200 | 636.10799 | -5.41 | -0.84 | 636.10799 | 636.10799 | 636.10799 | 15 |
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
