Premium
Ares Management Corp (A2RE34)
BOV
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 | 6.37 | 7.90616854909 | 80.57 | 87.07 | 80.57 | 22 | 83.52315315 | DR |
| 4 | 2.58 | 3.05832147937 | 84.36 | 87.07 | 68.78 | 121 | 74.18808238 | DR |
| 12 | -25.23 | -22.4926450923 | 112.17 | 112.4 | 68.78 | 80 | 82.30135989 | DR |
| 26 | -11.26 | -11.466395112 | 98.2 | 117.53 | 68.78 | 117 | 95.05148772 | DR |
| 52 | 18.45 | 26.938239159 | 68.49 | 117.53 | 67.2 | 267 | 78.33014991 | DR |
| 156 | 53.9 | 163.13559322 | 33.04 | 117.53 | 27 | 234 | 58.57198254 | DR |
| 260 | 46.68 | 115.946348733 | 40.26 | 117.53 | 27 | 237 | 57.23865145 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745962200 | 86.94 | 0 | 0.00 | 86.94 | 86.94 | 86.94 | 0 |
| 1745875800 | 86.94 | -0.13 | -0.15 | 86.94 | 86.94 | 86.94 | 6 |
| 1745616600 | 87.07 | 0.35 | 0.40 | 87.07 | 87.07 | 87.07 | 15 |
| 1745530200 | 86.72 | 2.75 | 3.27 | 85.59 | 86.72 | 85.59 | 22 |
| 1745443740 | 83.97 | 3.23 | 4.00 | 83.97 | 83.97 | 83.97 | 14 |
| 1745357400 | 80.74 | -1.42 | -1.73 | 80.57 | 80.74 | 80.57 | 54 |
| 1744925400 | 82.16 | 1.56 | 1.94 | 82.16 | 82.16 | 82.16 | 18 |
| 1744839000 | 80.6 | -2.27 | -2.74 | 83.36 | 83.36 | 80.6 | 25 |
| 1744752600 | 82.87 | -1.13 | -1.35 | 82.87 | 82.87 | 82.87 | 20 |
| 1744666200 | 84 | 4.58 | 5.77 | 84 | 84 | 84 | 26 |
| 1744407000 | 79.42 | -0.52 | -0.65 | 79.92 | 79.92 | 79.42 | 37 |
| 1744320600 | 79.94 | -3.72 | -4.45 | 78.01 | 80.09 | 78.01 | 69 |
| 1744234200 | 83.66 | 10.79 | 14.81 | 83.58 | 83.66 | 83.58 | 105 |
| 1744147800 | 72.87 | -0.11 | -0.15 | 72.87 | 72.87 | 72.87 | 25 |
| 1744061400 | 72.98 | 3.79 | 5.48 | 71.96 | 72.98 | 71.1 | 1317 |
| 1743802200 | 69.19 | -6.2 | -8.22 | 72.45 | 72.45 | 68.78 | 377 |
| 1743715800 | 75.39 | -11.35 | -13.09 | 76.47 | 76.47 | 75.39 | 47 |
| 1743629400 | 86.74 | 2.38 | 2.82 | 87.06 | 87.06 | 86.74 | 7 |
| 1743542940 | 84.36 | 0.37 | 0.44 | 84.36 | 84.36 | 84.36 | 1 |
| 1743456600 | 83.99 | 0.65 | 0.78 | 83.99 | 83.99 | 83.99 | 8 |
| 1743197400 | 83.34 | -1.91 | -2.24 | 83.34 | 83.34 | 83.34 | 7 |
| 1743111000 | 85.25 | -2.68 | -3.05 | 85.25 | 85.25 | 85.25 | 504 |
| 1743024600 | 87.93 | -0.62 | -0.70 | 87.39 | 87.93 | 87.39 | 487 |
| 1742938200 | 88.55 | 0.61 | 0.69 | 88.55 | 88.55 | 88.55 | 14 |
| 1742851740 | 87.94 | 3.66 | 4.34 | 87.94 | 87.94 | 87.94 | 20 |
| 1742592600 | 84.28 | 0.81 | 0.97 | 84.3 | 84.3 | 84.28 | 53 |
| 1742506200 | 83.47 | -0.07 | -0.08 | 83.47 | 83.47 | 83.47 | 22 |
| 1742419800 | 83.54 | 1.87 | 2.29 | 83.54 | 83.54 | 83.54 | 5 |
| 1742333400 | 81.67 | -1.9 | -2.27 | 81.9 | 81.9 | 81.67 | 49 |
| 1742247000 | 83.57 | 0.79 | 0.95 | 83.57 | 83.57 | 83.57 | 39 |
| 1741987800 | 82.78 | 1.83 | 2.26 | 82.78 | 82.78 | 82.78 | 42 |
| 1741901400 | 80.95 | -3.56 | -4.21 | 80.95 | 80.95 | 80.95 | 16 |
| 1741814940 | 84.51 | -0.13 | -0.15 | 84.51 | 84.51 | 84.51 | 18 |
| 1741728600 | 84.64 | 2.34 | 2.84 | 84.64 | 84.64 | 84.64 | 20 |
| 1741642140 | 82.3 | -7.11 | -7.95 | 84.53 | 84.53 | 82.3 | 36 |
| 1741382940 | 89.41 | 0.43 | 0.48 | 89.41 | 89.41 | 89.41 | 10 |
| 1741296540 | 88.98 | -3.62 | -3.91 | 88.91 | 88.98 | 88.91 | 14 |
| 1741210140 | 92.6 | -6.02 | -6.10 | 92.46 | 92.6 | 92.46 | 272 |
| 1740778200 | 98.62 | 0.4 | 0.41 | 98.62 | 98.62 | 98.62 | 18 |
| 1740691740 | 98.22 | 0.31 | 0.32 | 98.22 | 98.22 | 98.22 | 22 |
| 1740605400 | 97.91 | 2.04 | 2.13 | 97.91 | 97.91 | 97.91 | 15 |
| 1740519000 | 95.87 | -2.19 | -2.23 | 95.87 | 95.87 | 95.87 | 6 |
| 1740432540 | 98.06 | -1.35 | -1.36 | 97.11 | 98.06 | 97.11 | 65 |
| 1740173400 | 99.41 | -2.66 | -2.61 | 99.41 | 99.41 | 99.41 | 12 |
| 1740087000 | 102.07 | -4.74 | -4.44 | 101.22 | 102.07 | 101.22 | 13 |
| 1740000540 | 106.81 | 0.34 | 0.32 | 106.81 | 106.81 | 106.81 | 1 |
| 1739914140 | 106.47 | -0.77 | -0.72 | 106.47 | 106.47 | 106.47 | 5 |
| 1739827800 | 107.24 | 0 | 0.00 | 107.24 | 107.24 | 107.24 | 0 |
| 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 |
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
