Premium
Ares Management Corp (A2RE34)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.26 | -3.82062780269 | 111.5 | 111.5 | 105.23 | 30 | 109.12044444 | DR |
| 4 | -8.54 | -7.37605804111 | 115.78 | 117.53 | 105.23 | 23 | 112.68721823 | DR |
| 12 | 5.18 | 5.07544581619 | 102.06 | 117.53 | 101.78 | 108 | 106.06486101 | DR |
| 26 | 28.79 | 36.6985340982 | 78.45 | 117.53 | 76.32 | 91 | 99.24356584 | DR |
| 52 | 39.83 | 59.0861889927 | 67.41 | 117.53 | 64.46 | 301 | 76.35681334 | DR |
| 156 | 66.98 | 166.368604074 | 40.26 | 117.53 | 27 | 247 | 56.70061228 | DR |
| 260 | 66.98 | 166.368604074 | 40.26 | 117.53 | 27 | 247 | 56.70061228 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 107.24 | 2.01 | 1.91 | 106.33 | 107.24 | 106.33 | 30 |
| 1739482140 | 105.23 | -4.41 | -4.02 | 105.23 | 105.23 | 105.23 | 20 |
| 1739395740 | 109.64 | 0 | 0.00 | 109.64 | 109.64 | 109.64 | 0 |
| 1739309340 | 109.64 | 0 | 0.00 | 109.64 | 109.64 | 109.64 | 0 |
| 1739222940 | 109.64 | -1.12 | -1.01 | 110.21 | 110.21 | 109.64 | 33 |
| 1738963800 | 110.76 | 1.42 | 1.30 | 111.5 | 111.5 | 110.76 | 37 |
| 1738877340 | 109.34 | -0.47 | -0.43 | 109.34 | 109.34 | 109.34 | 1 |
| 1738790940 | 109.81 | -2.59 | -2.30 | 109.81 | 109.81 | 109.81 | 16 |
| 1738704600 | 112.4 | -1.91 | -1.67 | 112.17 | 112.4 | 112.17 | 128 |
| 1738618200 | 114.31 | -1.2 | -1.04 | 114.31 | 114.31 | 114.31 | 10 |
| 1738358940 | 115.51 | -0.32 | -0.28 | 115.51 | 115.51 | 115.51 | 13 |
| 1738272540 | 115.83 | 2.04 | 1.79 | 116.55 | 116.55 | 115.83 | 59 |
| 1738186200 | 113.79 | 0.33 | 0.29 | 113.79 | 113.79 | 113.79 | 15 |
| 1738099740 | 113.46 | 2.03 | 1.82 | 113.46 | 113.46 | 113.46 | 2 |
| 1738013340 | 111.43 | -4.42 | -3.82 | 115.85 | 115.85 | 111.43 | 28 |
| 1737754200 | 115.85 | 0.69 | 0.60 | 115.85 | 115.85 | 115.85 | 6 |
| 1737667740 | 115.16 | -0.35 | -0.30 | 115.16 | 115.16 | 115.16 | 3 |
| 1737581400 | 115.51 | -2.02 | -1.72 | 115.51 | 115.51 | 115.51 | 14 |
| 1737495000 | 117.53 | 0.69 | 0.59 | 117.53 | 117.53 | 117.53 | 4 |
| 1737408600 | 116.84 | 0.68 | 0.59 | 116.84 | 116.84 | 116.84 | 5 |
| 1737149400 | 116.16 | 2.5 | 2.20 | 115.78 | 116.16 | 115.78 | 23 |
| 1737062940 | 113.66 | 2.32 | 2.08 | 113.66 | 113.66 | 113.66 | 16 |
| 1736976540 | 111.34 | 2.14 | 1.96 | 111.98 | 111.98 | 111.34 | 55 |
| 1736890140 | 109.2 | 1.61 | 1.50 | 107.71 | 109.2 | 107.71 | 34 |
| 1736803740 | 107.59 | -1.33 | -1.22 | 107.59 | 107.59 | 107.59 | 16 |
| 1736544540 | 108.92 | -2.6 | -2.33 | 108.92 | 108.92 | 108.92 | 23 |
| 1736458140 | 111.52 | 0.34 | 0.31 | 111.52 | 111.52 | 111.52 | 1 |
| 1736371740 | 111.18 | 1.62 | 1.48 | 111.18 | 111.18 | 111.18 | 8 |
| 1736285400 | 109.56 | -1.29 | -1.16 | 108.89 | 109.56 | 108.89 | 43 |
| 1736198940 | 110.85 | -1.05 | -0.94 | 110.85 | 110.85 | 110.85 | 28 |
| 1735939740 | 111.9 | 1.9 | 1.73 | 111.9 | 111.9 | 111.9 | 1 |
| 1735853400 | 110 | -0.44 | -0.40 | 109.1 | 110 | 109.1 | 57 |
| 1735594200 | 110.44 | -1.21 | -1.08 | 110.59 | 110.59 | 110.44 | 58 |
| 1735334940 | 111.65 | -0.43 | -0.38 | 111.65 | 111.65 | 111.65 | 26 |
| 1735248540 | 112.08 | 2.08 | 1.89 | 111.24 | 112.08 | 111.24 | 111 |
| 1734989340 | 110 | 2.86 | 2.67 | 110 | 110 | 110 | 47 |
| 1734730200 | 107.14 | 2.28 | 2.17 | 107.14 | 107.14 | 107.14 | 23 |
| 1734643800 | 104.86 | -4.71 | -4.30 | 105.62 | 105.62 | 104.86 | 3628 |
| 1734557400 | 109.57 | 1.55 | 1.43 | 108.46 | 110.33 | 108.46 | 168 |
| 1734470940 | 108.02 | -1.49 | -1.36 | 111.06 | 111.06 | 108.02 | 25 |
| 1734384540 | 109.51 | -2.58 | -2.30 | 109.51 | 109.51 | 109.51 | 16 |
| 1734125340 | 112.09 | 1.88 | 1.71 | 112.09 | 112.09 | 112.09 | 10 |
| 1734039000 | 110.21 | 0.32 | 0.29 | 109.89 | 110.21 | 109.89 | 30 |
| 1733952540 | 109.89 | 2.75 | 2.57 | 109.89 | 109.89 | 109.89 | 1 |
| 1733866140 | 107.14 | -0.73 | -0.68 | 107.66 | 107.66 | 107.14 | 8 |
| 1733779800 | 107.87 | 0 | 0.00 | 107.87 | 107.87 | 107.87 | 0 |
| 1733520600 | 107.87 | 0.18 | 0.17 | 107.69 | 108.02 | 107.69 | 53 |
| 1733434200 | 107.69 | 1.57 | 1.48 | 107.69 | 107.69 | 107.69 | 35 |
| 1733347740 | 106.12 | 0 | 0.00 | 106.12 | 106.12 | 106.12 | 0 |
| 1733261340 | 106.12 | 0.17 | 0.16 | 105.95 | 106.12 | 105.95 | 33 |
| 1733174940 | 105.95 | 0.21 | 0.20 | 105.74 | 105.95 | 105.74 | 56 |
| 1732915740 | 105.74 | 0.17 | 0.16 | 105.74 | 105.74 | 105.74 | 57 |
| 1732829400 | 105.57 | 2.43 | 2.36 | 105.57 | 105.57 | 105.57 | 5 |
| 1732743000 | 103.14 | -0.06 | -0.06 | 109.7 | 109.7 | 103.14 | 46 |
| 1732656600 | 103.2 | 0.79 | 0.77 | 102.67 | 103.2 | 102.67 | 106 |
| 1732570140 | 102.41 | 0.16 | 0.16 | 102.41 | 102.41 | 102.41 | 6 |
| 1732310940 | 102.25 | -0.15 | -0.15 | 102.06 | 102.25 | 101.78 | 365 |
| 1732224600 | 102.4 | 4.5 | 4.60 | 102.4 | 102.4 | 102.4 | 14 |
| 1732051800 | 97.9 | 1.75 | 1.82 | 96.15 | 97.9 | 96.15 | 54 |
| 1731965340 | 96.15 | -1.55 | -1.59 | 95.6 | 96.15 | 95.6 | 50 |
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
