Premium
ASM International NV (ID) (ASMXF)
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 | -71.9475 | -6.33928001075 | 1134.9475 | 1134.9475 | 1063 | 84 | 1086.56205357 | CS |
| 4 | 29.24 | 2.82850951865 | 1033.76 | 1250 | 1028.3 | 2151 | 1219.2050879 | CS |
| 12 | 191.66 | 21.9960061514 | 871.34 | 1250 | 870.3 | 741 | 1174.16875234 | CS |
| 26 | 362.17 | 51.6772969194 | 700.83 | 1250 | 689.95 | 420 | 1152.10806994 | CS |
| 52 | 467.435 | 78.4859755023 | 595.565 | 1250 | 469.94 | 264 | 1058.75481324 | CS |
| 156 | 647.76 | 155.996532126 | 415.24 | 1250 | 380.95 | 175 | 904.71850314 | CS |
| 260 | 721 | 210.81871345 | 342 | 1250 | 223 | 153 | 824.98049723 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027740 | 1063 | -60 | -5.34 | 1063 | 1063 | 1063 | 162 |
| 1782941280 | 1123 | -11.95 | -1.05 | 1123 | 1123 | 1123 | 45 |
| 1782854880 | 1134.9475 | 30.1 | 2.72 | 1134.9475 | 1134.9475 | 1134.9475 | 45 |
| 1782768060 | 1104.85 | 0 | 0.00 | 1104.85 | 1104.85 | 1104.85 | 0 |
| 1782508860 | 1104.85 | 0 | 0.00 | 1104.85 | 1104.85 | 1104.85 | 0 |
| 1782422460 | 1104.85 | -42.37 | -3.69 | 1121.8 | 1121.8 | 1104.85 | 274 |
| 1782336540 | 1147.215 | 0 | 0.00 | 1147.215 | 1147.215 | 1147.215 | 0 |
| 1782250140 | 1147.215 | -82.56 | -6.71 | 1147.6 | 1147.6 | 1147.215 | 20 |
| 1782163500 | 1229.775 | -20.23 | -1.62 | 1209.8 | 1249.9999 | 1209.8 | 54 |
| 1781818140 | 1250 | 50 | 4.17 | 1190.93 | 1250 | 1190.93 | 13537 |
| 1781731740 | 1200 | 18.45 | 1.56 | 1195 | 1200 | 1195 | 12669 |
| 1781645340 | 1181.55 | 0 | 0.00 | 1181.55 | 1181.55 | 1181.55 | 0 |
| 1781558940 | 1181.55 | 12.8 | 1.09 | 1181.55 | 1181.55 | 1181.55 | 96 |
| 1781299740 | 1168.753 | 18.75 | 1.63 | 1160.5 | 1168.753 | 1160.5 | 585 |
| 1781213220 | 1150 | 121.7 | 11.84 | 1100 | 1150 | 1100 | 110 |
| 1781126940 | 1028.3 | 0 | 0.00 | 1028.3 | 1028.3 | 1028.3 | 0 |
| 1781040540 | 1028.3 | -5.46 | -0.53 | 1070 | 1070 | 1028.3 | 11 |
| 1780954140 | 1033.76 | 37.7 | 3.78 | 1033.76 | 1033.76 | 1033.76 | 351 |
| 1780694940 | 996.0625 | -21.68 | -2.13 | 996.0625 | 996.0625 | 996.0625 | 25 |
| 1780608540 | 1017.7388 | -33.58 | -3.19 | 1044.651 | 1044.651 | 1017.7388 | 20 |
| 1780522140 | 1051.32 | 31.32 | 3.07 | 1051.32 | 1051.32 | 1051.32 | 2 |
| 1780435740 | 1020 | 0 | 0.00 | 1020 | 1020 | 1020 | 20 |
| 1780349340 | 1020 | -39.53 | -3.73 | 1020 | 1020 | 1020 | 2 |
| 1780090140 | 1059.525 | 0 | 0.00 | 1059.525 | 1059.525 | 1059.525 | 0 |
| 1780003740 | 1059.525 | 0 | 0.00 | 1059.525 | 1059.525 | 1059.525 | 0 |
| 1779917340 | 1059.525 | 4.6 | 0.44 | 1059.525 | 1059.525 | 1059.525 | 8 |
| 1779830940 | 1054.925 | 44.52 | 4.41 | 1054.925 | 1054.925 | 1054.925 | 40 |
| 1779485280 | 1010.405 | 0 | 0.00 | 1010.405 | 1010.405 | 1010.405 | 0 |
| 1779398880 | 1010.405 | 5.81 | 0.58 | 998.8575 | 1010.405 | 998.8575 | 12 |
| 1779312300 | 1004.595 | -5.58 | -0.55 | 1004.595 | 1004.595 | 1004.595 | 1 |
| 1779226140 | 1010.17 | 0 | 0.00 | 1010.17 | 1010.17 | 1010.17 | 0 |
| 1779139740 | 1010.17 | -60.09 | -5.61 | 1025.065 | 1025.065 | 1010.17 | 4 |
| 1778880300 | 1070.26 | 0 | 0.00 | 1070.26 | 1070.26 | 1070.26 | 0 |
| 1778793900 | 1070.26 | 57.69 | 5.70 | 1045 | 1070.26 | 1045 | 103 |
| 1778707380 | 1012.5654 | 22.57 | 2.28 | 1012.5654 | 1012.5654 | 1012.5654 | 107 |
| 1778621340 | 990 | -58 | -5.53 | 990 | 990 | 990 | 50 |
| 1778534940 | 1048 | 8.77 | 0.84 | 1048 | 1048 | 1048 | 250 |
| 1778275200 | 1039.232 | 16.4 | 1.60 | 1036.6512 | 1039.232 | 1036.6512 | 15 |
| 1778188800 | 1022.835 | -21.24 | -2.03 | 1022.835 | 1022.835 | 1022.835 | 2 |
| 1778102520 | 1044.0725 | 79.81 | 8.28 | 1026.2 | 1044.0725 | 1026.2 | 6 |
| 1778016600 | 964.26645 | 0 | 0.00 | 964.26645 | 964.26645 | 964.26645 | 0 |
| 1777930200 | 964.26645 | 0 | 0.00 | 964.26645 | 964.26645 | 964.26645 | 0 |
| 1777671000 | 964.26645 | 0 | 0.00 | 964.26645 | 964.26645 | 964.26645 | 0 |
| 1777584540 | 964.26645 | -36.13 | -3.61 | 964.26645 | 964.26645 | 964.26645 | 5 |
| 1777498140 | 1000.4 | 65.35 | 6.99 | 1000.4 | 1000.4 | 1000.4 | 372 |
| 1777411800 | 935.05 | -64.95 | -6.50 | 957.1 | 957.1 | 935.05 | 8 |
| 1777325400 | 1000 | 0 | 0.00 | 1000 | 1000 | 1000 | 0 |
| 1777065780 | 1000 | 11.41 | 1.15 | 1000 | 1000 | 1000 | 55 |
| 1776979740 | 988.5932 | 18.59 | 1.92 | 988.5932 | 988.5932 | 976.88308 | 287 |
| 1776893280 | 970 | 5 | 0.52 | 965.72 | 970 | 965.47 | 1585 |
| 1776806940 | 965 | 17.98 | 1.90 | 958.45 | 985 | 950 | 8 |
| 1776720540 | 947.025 | 19.56 | 2.11 | 947.025 | 947.025 | 947.025 | 1 |
| 1776460800 | 927.47 | 35.47 | 3.98 | 927.47 | 927.47 | 927.47 | 29 |
| 1776374940 | 892 | 14.2 | 1.62 | 900.94 | 900.94 | 891.91 | 23 |
| 1776288360 | 877.7975 | -25.2 | -2.79 | 900.6125 | 900.6125 | 870.3 | 2279 |
| 1776202140 | 903 | 30.11 | 3.45 | 902.57 | 903 | 902.57 | 40 |
| 1776115740 | 872.895 | 5.91 | 0.68 | 871.34 | 872.895 | 871.34 | 39 |
| 1775856000 | 866.98 | 11.98 | 1.40 | 866.98 | 866.98 | 866.98 | 13 |
| 1775770140 | 855 | 51.76 | 6.44 | 855 | 855 | 855 | 85 |
| 1775683200 | 803.2362 | 0 | 0.00 | 803.2362 | 803.2362 | 803.2362 | 0 |
| 1775596800 | 803.2362 | 6.85 | 0.86 | 803.2362 | 803.2362 | 803.2362 | 20 |
| 1775510940 | 796.385 | 16.79 | 2.15 | 796.385 | 796.385 | 796.385 | 5 |
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.
