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 | -2.98 | -2.66309204647 | 111.9 | 111.9 | 108.89 | 16 | 110.21901235 | DR |
| 4 | -3.17 | -2.8280845749 | 112.09 | 112.09 | 104.86 | 266 | 105.64580235 | DR |
| 12 | 12.55 | 13.0227249144 | 96.37 | 112.09 | 91.89 | 177 | 100.33207641 | DR |
| 26 | 33.75 | 44.8982306771 | 75.17 | 112.09 | 75.17 | 116 | 93.53281763 | DR |
| 52 | 50.96 | 87.922705314 | 57.96 | 112.09 | 56.34 | 310 | 75.52012944 | DR |
| 156 | 68.66 | 170.541480378 | 40.26 | 112.09 | 27 | 255 | 56.52170058 | DR |
| 260 | 68.66 | 170.541480378 | 40.26 | 112.09 | 27 | 255 | 56.52170058 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731619800 | 97.7 | 0.7 | 0.72 | 97.7 | 97.7 | 97.7 | 13 |
| 1731533400 | 97 | -1.4 | -1.42 | 97 | 97 | 97 | 9 |
| 1731446940 | 98.4 | -0.6 | -0.61 | 98.4 | 98.4 | 98.4 | 5 |
| 1731360540 | 99 | 0.68 | 0.69 | 102.3 | 102.3 | 99 | 231 |
| 1731101400 | 98.32 | 2.44 | 2.54 | 99.23 | 99.23 | 98.32 | 25 |
| 1731014940 | 95.88 | -1.23 | -1.27 | 96.53 | 96.9 | 95.88 | 25 |
| 1730928600 | 97.11 | 3.75 | 4.02 | 96.84 | 100.17 | 96.84 | 38 |
| 1730842200 | 93.36 | 1.26 | 1.37 | 94.43 | 94.86 | 93.36 | 3255 |
| 1730755800 | 92.1 | -3.05 | -3.21 | 91.89 | 92.52 | 91.89 | 51 |
| 1730496600 | 95.15 | -2.25 | -2.31 | 99.1 | 99.1 | 95.15 | 3 |
| 1730410200 | 97.4 | -0.08 | -0.08 | 96.29 | 97.9 | 96.29 | 54 |
| 1730323800 | 97.48 | -0.72 | -0.73 | 98.3 | 98.3 | 97.48 | 13 |
| 1730237340 | 98.2 | 0.2 | 0.20 | 98.2 | 98.2 | 98.2 | 17 |
| 1730151000 | 98 | 1.77 | 1.84 | 97.21 | 98 | 97.21 | 54 |
| 1729891800 | 96.23 | -0.87 | -0.90 | 96.23 | 96.23 | 96.23 | 6 |
| 1729805400 | 97.1 | 1.6 | 1.68 | 96.2 | 97.1 | 96.2 | 5 |
| 1729719000 | 95.5 | -0.7 | -0.73 | 96.5 | 96.6 | 95.5 | 142 |
| 1729632600 | 96.2 | 0 | 0.00 | 96.08 | 96.2 | 95.7 | 56 |
| 1729546140 | 96.2 | -0.3 | -0.31 | 97.9 | 97.9 | 96.2 | 10 |
| 1729287000 | 96.5 | 0.38 | 0.40 | 96.37 | 96.5 | 96.37 | 32 |
| 1729200540 | 96.12 | 4.15 | 4.51 | 96.03 | 96.48 | 96.03 | 15 |
| 1729114140 | 91.97 | 0 | 0.00 | 91.97 | 91.97 | 91.97 | 0 |
| 1729027740 | 91.97 | 0.71 | 0.78 | 91.99 | 91.99 | 91.97 | 39 |
| 1728941340 | 91.26 | 0.47 | 0.52 | 91.35 | 92.07 | 91.26 | 30 |
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
