
ACE ENGITECH LIMITED (ACEENGITEC) | Historique des cours et rendements | 2022 - 2025
Graphique historique des prix de ACE ENGITECH LIMITED
Tableau historique des prix de ACE ENGITECH LIMITED
Au cours des 576 derniers jours de trading, ACE ENGITECH LIMITED a clôturé en hausse pendant 365 jours et en baisse pendant 211 jours, delivering return 1,519.40% (annualized 154.46%).
Date | Clôture | Variation % | Ouverture | Haut | Bas | Volume |
---|---|---|---|---|---|---|
Jul 11, 2025 | 217.00 | -0.46% | 218.00 | 227.95 | 217.00 | 244 |
Jul 10, 2025 | 218.00 | 4.28% | 219.50 | 219.50 | 198.60 | 119 |
Jul 9, 2025 | 209.05 | 3.49% | 212.00 | 212.10 | 209.00 | 307 |
Jul 8, 2025 | 202.00 | 4.10% | 189.20 | 203.00 | 189.20 | 158 |
Jul 2, 2025 | 194.05 | -2.49% | 194.05 | 194.05 | 194.05 | 1 |
Jun 27, 2025 | 199.00 | 0.00% | 199.00 | 199.00 | 199.00 | 2 |
Jun 25, 2025 | 199.00 | 4.74% | 190.00 | 199.00 | 180.50 | 31 |
Jun 24, 2025 | 190.00 | 0.58% | 188.90 | 190.00 | 188.90 | 5 |
Jun 20, 2025 | 188.90 | -4.98% | 197.00 | 197.00 | 188.90 | 13 |
Jun 17, 2025 | 198.80 | 4.82% | 180.20 | 198.80 | 180.20 | 1.3K |
Jun 16, 2025 | 189.65 | -2.49% | 189.65 | 189.65 | 189.65 | 20 |
Jun 12, 2025 | 194.50 | -1.99% | 194.50 | 194.50 | 194.50 | 7 |
Jun 11, 2025 | 198.45 | -2.00% | 202.50 | 202.50 | 198.45 | 2 |
Jun 9, 2025 | 202.50 | 0.22% | 202.05 | 202.50 | 202.05 | 50 |
Jun 6, 2025 | 202.05 | -0.22% | 202.05 | 202.05 | 202.05 | 134 |
Jun 4, 2025 | 202.50 | -0.17% | 202.50 | 202.50 | 202.50 | 1 |
Jun 3, 2025 | 202.85 | 1.99% | 198.00 | 202.85 | 198.00 | 319 |
May 30, 2025 | 198.90 | 2.00% | 198.90 | 198.90 | 198.90 | 7 |
May 28, 2025 | 195.00 | -1.47% | 197.90 | 197.90 | 195.00 | 3 |
May 23, 2025 | 197.90 | 0.41% | 197.90 | 197.90 | 197.90 | 1 |
May 20, 2025 | 197.10 | 1.86% | 197.10 | 197.10 | 197.10 | 50 |
May 19, 2025 | 193.50 | 1.84% | 193.50 | 193.50 | 193.50 | 37 |
May 16, 2025 | 190.00 | 1.99% | 190.00 | 190.00 | 190.00 | 64 |
May 15, 2025 | 186.30 | 0.00% | 186.30 | 186.30 | 186.30 | 1 |
May 14, 2025 | 186.30 | 1.78% | 186.30 | 186.30 | 186.30 | 1 |
May 13, 2025 | 183.05 | 0.00% | 183.05 | 183.05 | 183.05 | 1 |
May 12, 2025 | 183.05 | 0.00% | 186.50 | 186.50 | 183.05 | 135 |
May 9, 2025 | 183.05 | 1.98% | 179.50 | 183.05 | 179.50 | 52 |
May 8, 2025 | 179.50 | 1.93% | 179.50 | 179.50 | 179.50 | 10 |
May 7, 2025 | 176.10 | 2.00% | 176.10 | 176.10 | 176.10 | 5 |
May 5, 2025 | 172.65 | 1.98% | 172.65 | 172.65 | 172.65 | 10 |
May 2, 2025 | 169.30 | 4.96% | 161.30 | 169.35 | 161.30 | 659 |
Apr 30, 2025 | 161.30 | 4.94% | 153.70 | 161.30 | 153.70 | 90 |
Apr 29, 2025 | 153.70 | -2.47% | 149.75 | 165.45 | 149.75 | 376 |
Apr 28, 2025 | 157.60 | 5.00% | 157.60 | 157.60 | 157.60 | 179 |
Apr 25, 2025 | 150.10 | 4.20% | 144.05 | 151.25 | 144.05 | 304 |
Apr 24, 2025 | 144.05 | 4.99% | 137.20 | 144.05 | 130.35 | 658 |
Apr 23, 2025 | 137.20 | -4.99% | 137.20 | 137.20 | 137.20 | 34 |
Apr 22, 2025 | 144.40 | -5.00% | 144.40 | 144.40 | 144.40 | 232 |
Apr 17, 2025 | 152.00 | 4.86% | 144.95 | 152.15 | 144.95 | 201 |
Apr 16, 2025 | 144.95 | -4.64% | 152.00 | 155.00 | 144.40 | 129 |
Apr 15, 2025 | 152.00 | 0.00% | 152.00 | 152.00 | 144.40 | 58 |
Apr 11, 2025 | 152.00 | -5.00% | 152.00 | 152.00 | 152.00 | 12 |
Apr 9, 2025 | 160.00 | 1.27% | 165.00 | 165.00 | 150.10 | 42 |
Apr 8, 2025 | 158.00 | -0.91% | 160.00 | 160.00 | 152.00 | 153 |
Apr 7, 2025 | 159.45 | -4.55% | 158.70 | 159.50 | 158.70 | 17 |
Apr 4, 2025 | 167.05 | -4.98% | 177.05 | 177.05 | 167.05 | 187 |
Apr 3, 2025 | 175.80 | -5.00% | 175.80 | 175.80 | 175.80 | 3 |
Apr 2, 2025 | 185.05 | -4.98% | 204.00 | 204.00 | 185.05 | 32 |
Apr 1, 2025 | 194.75 | -5.00% | 215.00 | 215.00 | 194.75 | 160 |
Mar 28, 2025 | 205.00 | 4.67% | 205.00 | 205.00 | 205.00 | 1 |
Mar 27, 2025 | 195.85 | 0.00% | 194.90 | 195.85 | 194.90 | 5 |
Mar 25, 2025 | 195.85 | 0.49% | 195.85 | 195.85 | 195.85 | 5 |
Mar 21, 2025 | 194.90 | 2.36% | 190.40 | 194.90 | 190.40 | 10 |
Mar 20, 2025 | 190.40 | 3.76% | 183.50 | 190.40 | 183.50 | 2 |
Mar 19, 2025 | 183.50 | 4.92% | 170.00 | 183.50 | 166.20 | 574 |
Mar 18, 2025 | 174.90 | -0.48% | 174.90 | 174.90 | 174.90 | 7 |
Mar 17, 2025 | 175.75 | -5.00% | 180.00 | 180.00 | 175.75 | 220 |
Mar 12, 2025 | 185.00 | -4.98% | 204.40 | 204.40 | 185.00 | 603 |
Mar 6, 2025 | 194.70 | -1.99% | 194.70 | 194.70 | 194.70 | 2.1K |
Mar 5, 2025 | 198.65 | 0.00% | 198.65 | 198.65 | 198.65 | 7 |
Mar 3, 2025 | 198.65 | 0.00% | 198.65 | 198.65 | 198.65 | 1 |
Feb 24, 2025 | 198.65 | 0.00% | 198.65 | 198.65 | 198.65 | 2 |
Feb 21, 2025 | 198.65 | -1.02% | 196.70 | 198.65 | 196.70 | 26 |
Feb 20, 2025 | 200.70 | -0.50% | 200.70 | 200.70 | 200.70 | 5 |
Feb 18, 2025 | 201.70 | -1.99% | 205.00 | 205.00 | 201.70 | 1.1K |
Feb 17, 2025 | 205.80 | -2.00% | 205.80 | 205.80 | 205.80 | 8 |
Feb 14, 2025 | 210.00 | -0.52% | 210.00 | 210.00 | 210.00 | 2 |
Feb 13, 2025 | 211.10 | 1.98% | 211.10 | 211.10 | 211.10 | 46 |
Feb 12, 2025 | 207.00 | 1.47% | 207.90 | 207.90 | 207.00 | 75 |
Feb 11, 2025 | 204.00 | 2.00% | 204.00 | 204.00 | 199.00 | 22 |
Feb 10, 2025 | 200.00 | 1.81% | 196.45 | 200.00 | 196.45 | 26 |
Feb 7, 2025 | 196.45 | 2.00% | 190.65 | 196.45 | 190.65 | 806 |
Feb 6, 2025 | 192.60 | -1.98% | 192.60 | 192.60 | 192.60 | 27 |
Feb 5, 2025 | 196.50 | -1.03% | 196.50 | 196.50 | 196.50 | 1 |
Feb 3, 2025 | 198.55 | -5.00% | 204.85 | 204.85 | 198.55 | 23 |
Feb 1, 2025 | 209.00 | 4.58% | 199.85 | 209.00 | 199.85 | 35 |
Jan 31, 2025 | 199.85 | 4.63% | 191.50 | 200.00 | 182.50 | 362 |
Jan 30, 2025 | 191.00 | 4.63% | 173.45 | 191.55 | 173.45 | 723 |
Jan 29, 2025 | 182.55 | 4.14% | 166.55 | 182.55 | 166.55 | 233 |
Jan 27, 2025 | 175.30 | -1.98% | 175.30 | 187.00 | 175.30 | 168 |
Jan 24, 2025 | 178.85 | -4.99% | 189.45 | 195.00 | 178.85 | 636 |
Jan 23, 2025 | 188.25 | -2.46% | 183.35 | 200.00 | 183.35 | 207 |
Jan 22, 2025 | 193.00 | 1.63% | 186.90 | 199.00 | 180.45 | 1.4K |
Jan 21, 2025 | 189.90 | -4.98% | 209.00 | 209.00 | 189.90 | 430 |
Jan 20, 2025 | 199.85 | -0.03% | 199.90 | 199.90 | 189.95 | 294 |
Jan 17, 2025 | 199.90 | -1.45% | 192.75 | 212.95 | 192.75 | 1.6K |
Jan 16, 2025 | 202.85 | -4.99% | 224.15 | 224.15 | 202.85 | 236 |
Jan 15, 2025 | 213.50 | -0.56% | 204.00 | 225.00 | 204.00 | 6.3K |
Jan 14, 2025 | 214.70 | -5.00% | 214.70 | 214.70 | 214.70 | 5 |
Jan 13, 2025 | 226.00 | -4.98% | 226.00 | 226.00 | 226.00 | 33 |
Jan 10, 2025 | 237.85 | -2.00% | 237.85 | 237.85 | 237.85 | 2 |
Jan 9, 2025 | 242.70 | -2.00% | 245.00 | 245.00 | 242.70 | 3 |
Jan 8, 2025 | 247.65 | -2.00% | 247.65 | 247.65 | 247.65 | 15 |
Jan 7, 2025 | 252.70 | -1.50% | 251.45 | 252.70 | 251.45 | 21 |
Jan 6, 2025 | 256.55 | -1.99% | 256.55 | 256.55 | 256.55 | 2 |
Jan 3, 2025 | 261.75 | -1.98% | 261.75 | 261.75 | 261.75 | 18 |
Jan 1, 2025 | 267.05 | -1.98% | 267.05 | 267.05 | 267.05 | 4 |
Dec 31, 2024 | 272.45 | -2.00% | 272.45 | 272.45 | 272.45 | 1 |
Dec 30, 2024 | 278.00 | -1.99% | 278.00 | 278.00 | 278.00 | 25 |
Dec 27, 2024 | 283.65 | -1.99% | 283.65 | 283.65 | 283.65 | 110 |
Dec 26, 2024 | 289.40 | -2.00% | 301.20 | 301.20 | 289.40 | 2.3K |
Dec 24, 2024 | 295.30 | 1.99% | 294.00 | 295.30 | 294.00 | 410 |
Dec 23, 2024 | 289.55 | 1.99% | 289.55 | 289.55 | 289.55 | 1.3K |
Dec 20, 2024 | 283.90 | 1.99% | 283.90 | 283.90 | 283.90 | 2 |
Dec 19, 2024 | 278.35 | 2.00% | 278.35 | 278.35 | 278.35 | 86 |
Dec 18, 2024 | 272.90 | 2.00% | 272.90 | 272.90 | 272.90 | 267 |
Dec 17, 2024 | 267.55 | 1.98% | 267.55 | 267.55 | 267.55 | 69 |
Dec 16, 2024 | 262.35 | 1.98% | 262.35 | 262.35 | 262.35 | 48 |
Dec 13, 2024 | 257.25 | 1.98% | 257.25 | 257.25 | 257.25 | 2.2K |
Dec 12, 2024 | 252.25 | 1.98% | 252.25 | 252.25 | 252.25 | 13.5K |
Dec 11, 2024 | 247.35 | 2.00% | 247.35 | 247.35 | 247.35 | 3 |
Dec 10, 2024 | 242.50 | 2.00% | 242.50 | 242.50 | 242.50 | 22 |
Dec 9, 2024 | 237.75 | 1.99% | 237.75 | 237.75 | 237.75 | 29 |
Dec 6, 2024 | 233.10 | 1.99% | 233.10 | 233.10 | 233.10 | 3 |
Dec 5, 2024 | 228.55 | 1.99% | 228.55 | 228.55 | 228.55 | 67 |
Dec 4, 2024 | 224.10 | 1.98% | 224.10 | 224.10 | 224.10 | 6 |
Dec 3, 2024 | 219.75 | 2.00% | 219.75 | 219.75 | 219.75 | 218 |
Dec 2, 2024 | 215.45 | 1.99% | 215.45 | 215.45 | 215.45 | 30 |
Nov 29, 2024 | 211.25 | 1.98% | 211.25 | 211.25 | 211.25 | 13 |
Nov 28, 2024 | 207.15 | 1.99% | 207.15 | 207.15 | 207.15 | 3 |
Nov 27, 2024 | 203.10 | 1.98% | 203.10 | 203.10 | 203.10 | 134 |
Nov 26, 2024 | 199.15 | 2.00% | 199.15 | 199.15 | 199.15 | 27 |
Nov 25, 2024 | 195.25 | 1.98% | 195.25 | 195.25 | 195.25 | 41 |
Nov 22, 2024 | 191.45 | 2.00% | 191.45 | 191.45 | 191.45 | 106 |
Nov 21, 2024 | 187.70 | 1.98% | 187.70 | 187.70 | 187.70 | 3 |
Nov 19, 2024 | 184.05 | 2.00% | 184.05 | 184.05 | 184.05 | 4 |
Nov 18, 2024 | 180.45 | 1.98% | 180.45 | 180.45 | 180.45 | 13 |
Nov 14, 2024 | 176.95 | 1.99% | 176.95 | 176.95 | 176.95 | 29 |
Nov 13, 2024 | 173.50 | 2.00% | 173.50 | 173.50 | 173.50 | 20 |
Nov 12, 2024 | 170.10 | 1.98% | 170.10 | 170.10 | 170.10 | 408 |
Nov 11, 2024 | 166.80 | 1.99% | 166.80 | 166.80 | 166.80 | 129 |
Nov 8, 2024 | 163.55 | 2.00% | 163.55 | 163.55 | 163.55 | 9 |
Nov 7, 2024 | 160.35 | 1.97% | 160.35 | 160.35 | 160.35 | 1 |
Nov 6, 2024 | 157.25 | 1.98% | 157.25 | 157.25 | 157.25 | 42 |
Nov 5, 2024 | 154.20 | 1.98% | 154.20 | 154.20 | 154.20 | 41 |
Nov 4, 2024 | 151.20 | 1.97% | 151.20 | 151.20 | 151.20 | 56 |
Oct 31, 2024 | 148.28 | 1.99% | 148.28 | 148.28 | 148.28 | 266 |
Oct 30, 2024 | 145.38 | 2.00% | 145.38 | 145.38 | 145.38 | 4 |
Oct 29, 2024 | 142.53 | 2.00% | 142.53 | 142.53 | 142.53 | 4 |
Oct 28, 2024 | 139.74 | 2.00% | 139.74 | 139.74 | 139.74 | 75 |
Oct 25, 2024 | 137.00 | 2.00% | 137.00 | 137.00 | 137.00 | 407 |
Oct 24, 2024 | 134.32 | 2.00% | 134.32 | 134.32 | 134.32 | 8 |
Oct 23, 2024 | 131.69 | 2.00% | 131.69 | 131.69 | 131.69 | 79 |
Oct 22, 2024 | 129.11 | 2.00% | 129.11 | 129.11 | 129.11 | 1.3K |
Oct 21, 2024 | 126.58 | 2.00% | 126.58 | 126.58 | 126.58 | 20 |
Oct 18, 2024 | 124.10 | 2.00% | 124.10 | 124.10 | 124.10 | 135 |
Oct 17, 2024 | 121.67 | 2.00% | 121.67 | 121.67 | 121.67 | 163 |
Oct 16, 2024 | 119.29 | 1.99% | 119.29 | 119.29 | 119.29 | 562 |
Oct 15, 2024 | 116.96 | 2.00% | 116.96 | 116.96 | 116.95 | 193 |
Oct 14, 2024 | 114.67 | 1.99% | 114.67 | 114.67 | 114.67 | 25 |
Oct 11, 2024 | 112.43 | 2.00% | 112.43 | 112.43 | 112.43 | 84 |
Oct 10, 2024 | 110.23 | 2.00% | 110.23 | 110.23 | 110.23 | 717 |
Oct 9, 2024 | 108.07 | 1.99% | 108.07 | 108.07 | 108.07 | 30 |
Oct 8, 2024 | 105.96 | 1.99% | 105.96 | 105.96 | 105.96 | 527 |
Oct 7, 2024 | 103.89 | 1.99% | 103.89 | 103.89 | 103.89 | 730 |
Oct 4, 2024 | 101.86 | 1.99% | 101.86 | 101.86 | 101.86 | 70 |
Oct 3, 2024 | 99.87 | 1.99% | 99.87 | 99.87 | 99.87 | 508 |
Oct 1, 2024 | 97.92 | 2.00% | 97.92 | 97.92 | 97.92 | 111 |
Sep 30, 2024 | 96.00 | 2.00% | 96.00 | 96.00 | 96.00 | 5 |
Sep 27, 2024 | 94.12 | 1.99% | 94.12 | 94.12 | 94.12 | 1.1K |
Sep 26, 2024 | 92.28 | 1.99% | 92.28 | 92.28 | 92.28 | 1 |
Sep 25, 2024 | 90.48 | 2.00% | 90.48 | 90.48 | 90.48 | 47 |
Sep 24, 2024 | 88.71 | 1.99% | 88.71 | 88.71 | 88.71 | 803 |
Sep 23, 2024 | 86.98 | 1.99% | 86.98 | 86.98 | 86.98 | 50 |
Sep 20, 2024 | 85.28 | 5.00% | 85.28 | 85.28 | 85.28 | 1 |
Sep 19, 2024 | 81.22 | 4.99% | 81.22 | 81.22 | 81.22 | 13 |
Sep 18, 2024 | 77.36 | 4.99% | 77.36 | 77.36 | 77.36 | 3 |
Sep 17, 2024 | 73.68 | 4.99% | 73.68 | 73.68 | 73.68 | 1 |
Sep 16, 2024 | 70.18 | 5.00% | 70.18 | 70.18 | 70.18 | 3 |
Sep 13, 2024 | 66.84 | 5.00% | 66.84 | 66.84 | 66.84 | 3 |
Sep 12, 2024 | 63.66 | 9.99% | 63.66 | 63.66 | 63.66 | 650 |
Sep 11, 2024 | 57.88 | 10.00% | 57.88 | 57.88 | 57.88 | 10 |
Sep 10, 2024 | 52.62 | 4.99% | 52.62 | 52.62 | 52.62 | 1.1K |
Sep 9, 2024 | 50.12 | 4.99% | 50.12 | 50.12 | 50.12 | 83 |
Sep 6, 2024 | 47.74 | 4.99% | 47.74 | 47.74 | 47.74 | 1 |
Sep 5, 2024 | 45.47 | 4.99% | 45.47 | 45.47 | 45.47 | 1 |
Sep 4, 2024 | 43.31 | 4.99% | 43.31 | 43.31 | 43.31 | 100 |
Sep 3, 2024 | 41.25 | 4.99% | 41.25 | 41.25 | 41.25 | 59 |
Sep 2, 2024 | 39.29 | 5.00% | 39.29 | 39.29 | 39.29 | 0 |
Aug 30, 2024 | 37.42 | 4.99% | 37.42 | 37.42 | 37.42 | 1 |
Aug 29, 2024 | 35.64 | 4.98% | 35.64 | 35.64 | 35.64 | 589 |
Aug 28, 2024 | 33.95 | -59.06% | 32.34 | 33.95 | 32.34 | 133 |
Jun 18, 2024 | 82.92 | 323.06% | 21.56 | 82.92 | 21.56 | 429 |
Jun 14, 2024 | 19.60 | 9.99% | 18.55 | 19.60 | 18.55 | 3.0K |
Jun 13, 2024 | 17.82 | 10.00% | 17.50 | 17.82 | 17.50 | 1.3K |
Jun 12, 2024 | 16.20 | -10.00% | 17.85 | 17.85 | 16.20 | 3.0K |
Jun 11, 2024 | 18.00 | -10.00% | 20.00 | 20.00 | 18.00 | 252 |
Jun 10, 2024 | 20.00 | 0.00% | 20.00 | 20.00 | 20.00 | 214 |
Jun 7, 2024 | 20.00 | -0.79% | 20.00 | 20.00 | 20.00 | 156 |
Jun 6, 2024 | 20.16 | -5.00% | 21.22 | 21.22 | 20.16 | 616 |
Jun 5, 2024 | 21.22 | -4.97% | 21.22 | 21.88 | 21.22 | 212 |
Jun 3, 2024 | 22.33 | -4.98% | 22.33 | 22.33 | 22.33 | 453 |
May 31, 2024 | 23.50 | 0.00% | 23.50 | 23.50 | 23.00 | 771 |
May 30, 2024 | 23.50 | 4.12% | 23.65 | 23.65 | 23.00 | 2.0K |
May 29, 2024 | 22.57 | 3.58% | 22.87 | 22.87 | 22.57 | 5.4K |
May 28, 2024 | 21.79 | -1.98% | 21.79 | 21.79 | 21.79 | 2 |
May 27, 2024 | 22.23 | -5.00% | 23.40 | 23.40 | 22.23 | 166 |
May 24, 2024 | 23.40 | -0.43% | 23.50 | 23.50 | 23.40 | 17 |
May 22, 2024 | 23.50 | 2.22% | 23.00 | 23.90 | 23.00 | 2.7K |
May 21, 2024 | 22.99 | 3.33% | 23.25 | 23.25 | 22.99 | 1.4K |
May 17, 2024 | 22.25 | 1.83% | 22.29 | 22.29 | 22.25 | 262 |
May 16, 2024 | 21.85 | -2.24% | 21.90 | 21.90 | 21.85 | 807 |
May 15, 2024 | 22.35 | -0.67% | 22.35 | 22.35 | 22.35 | 2.4K |
May 14, 2024 | 22.50 | 2.32% | 22.50 | 22.50 | 22.50 | 127 |
May 13, 2024 | 21.99 | 4.71% | 21.00 | 22.00 | 21.00 | 2.3K |
May 10, 2024 | 21.00 | 0.72% | 21.00 | 21.00 | 21.00 | 834 |
May 9, 2024 | 20.85 | 4.41% | 20.85 | 20.85 | 20.85 | 141 |
May 8, 2024 | 19.97 | 2.73% | 20.39 | 20.39 | 19.97 | 15 |
May 6, 2024 | 19.44 | -0.21% | 19.44 | 19.44 | 19.44 | 16 |
May 3, 2024 | 19.48 | -1.52% | 19.48 | 19.48 | 19.48 | 9 |
May 2, 2024 | 19.78 | -1.05% | 19.78 | 19.78 | 19.78 | 550 |
Apr 30, 2024 | 19.99 | 4.66% | 19.99 | 19.99 | 19.99 | 1.3K |
Apr 29, 2024 | 19.10 | -4.45% | 19.99 | 19.99 | 19.00 | 129 |
Apr 26, 2024 | 19.99 | 4.50% | 19.99 | 19.99 | 19.99 | 10.2K |
Apr 25, 2024 | 19.13 | 0.00% | 19.13 | 19.13 | 19.13 | 386 |
Apr 24, 2024 | 19.13 | 0.00% | 19.15 | 19.25 | 19.13 | 268 |
Apr 23, 2024 | 19.13 | -4.97% | 20.13 | 20.13 | 19.13 | 460 |
Apr 22, 2024 | 20.13 | 4.95% | 20.13 | 20.13 | 19.56 | 10.5K |
Apr 19, 2024 | 19.18 | 4.98% | 17.90 | 19.18 | 17.90 | 720 |
Apr 16, 2024 | 18.27 | -4.99% | 18.27 | 18.27 | 18.27 | 188 |
Apr 15, 2024 | 19.23 | -4.99% | 20.24 | 20.24 | 19.23 | 236 |
Apr 10, 2024 | 20.24 | -4.98% | 20.24 | 20.24 | 20.24 | 60 |
Apr 8, 2024 | 21.30 | -0.19% | 21.30 | 21.30 | 21.30 | 53 |
Apr 5, 2024 | 21.34 | 1.96% | 21.34 | 21.34 | 21.34 | 19 |
Apr 3, 2024 | 20.93 | -1.97% | 20.93 | 20.93 | 20.93 | 31 |
Mar 22, 2024 | 21.35 | -1.88% | 21.35 | 21.35 | 21.35 | 0 |
Mar 21, 2024 | 21.76 | -1.98% | 21.76 | 21.76 | 21.76 | 0 |
Mar 20, 2024 | 22.20 | 0.41% | 22.20 | 22.20 | 22.20 | 0 |
Mar 19, 2024 | 22.11 | -0.05% | 22.11 | 22.11 | 22.11 | 0 |
Mar 18, 2024 | 22.12 | 0.00% | 22.12 | 22.12 | 22.12 | 0 |
Mar 15, 2024 | 22.12 | 0.00% | 22.12 | 22.12 | 22.12 | 0 |
Mar 14, 2024 | 22.12 | -1.99% | 22.12 | 22.12 | 22.12 | 0 |
Mar 12, 2024 | 22.57 | -2.00% | 22.57 | 22.57 | 22.57 | 0 |
Mar 11, 2024 | 23.03 | 0.00% | 23.03 | 23.03 | 23.03 | 0 |
Mar 7, 2024 | 23.03 | 0.00% | 23.03 | 23.03 | 23.03 | 0 |
Mar 6, 2024 | 23.03 | -2.00% | 23.03 | 23.03 | 23.03 | 0 |
Mar 4, 2024 | 23.50 | 0.00% | 23.50 | 23.50 | 23.50 | 0 |
Mar 1, 2024 | 23.50 | 1.29% | 23.50 | 23.50 | 23.50 | 0 |
Feb 29, 2024 | 23.20 | 0.00% | 23.20 | 23.20 | 23.20 | 0 |
Feb 28, 2024 | 23.20 | 4.98% | 23.20 | 23.20 | 23.20 | 0 |
Feb 27, 2024 | 22.10 | 4.99% | 22.10 | 22.10 | 22.10 | 0 |
Feb 26, 2024 | 21.05 | 4.99% | 21.05 | 21.05 | 21.05 | 0 |
Feb 23, 2024 | 20.05 | 4.97% | 20.05 | 20.05 | 20.05 | 0 |
Feb 22, 2024 | 19.10 | -4.98% | 19.10 | 19.10 | 19.10 | 0 |
Feb 21, 2024 | 20.10 | -4.29% | 20.10 | 20.10 | 20.10 | 0 |
Feb 20, 2024 | 21.00 | -3.67% | 21.00 | 21.00 | 21.00 | 0 |
Feb 19, 2024 | 21.80 | -4.18% | 21.80 | 21.80 | 21.80 | 0 |
Feb 16, 2024 | 22.75 | -4.97% | 22.75 | 22.75 | 22.75 | 0 |
Feb 15, 2024 | 23.94 | -5.00% | 23.94 | 23.94 | 23.94 | 0 |
Feb 14, 2024 | 25.20 | -4.98% | 25.20 | 25.20 | 25.20 | 0 |
Feb 12, 2024 | 26.52 | -1.41% | 26.52 | 26.52 | 26.52 | 0 |
Feb 9, 2024 | 26.90 | -3.93% | 26.90 | 26.90 | 26.90 | 0 |
Feb 8, 2024 | 28.00 | 4.99% | 28.00 | 28.00 | 28.00 | 0 |
Feb 7, 2024 | 26.67 | 5.00% | 26.00 | 26.67 | 26.00 | 0 |
Feb 6, 2024 | 25.40 | 4.96% | 25.25 | 25.40 | 25.25 | 0 |
Feb 5, 2024 | 24.20 | 4.99% | 24.20 | 24.20 | 24.20 | 0 |
Feb 2, 2024 | 23.05 | 4.96% | 23.05 | 23.05 | 23.05 | 0 |
Feb 1, 2024 | 21.96 | -4.98% | 23.11 | 23.11 | 21.96 | 0 |
Jan 31, 2024 | 23.11 | 0.00% | 23.11 | 23.11 | 23.11 | 0 |
Jan 30, 2024 | 23.11 | -1.28% | 23.11 | 23.11 | 23.11 | 0 |
Jan 29, 2024 | 23.41 | 4.98% | 23.25 | 23.41 | 22.25 | 0 |
Jan 25, 2024 | 22.30 | 3.72% | 22.50 | 22.50 | 22.30 | 0 |
Jan 24, 2024 | 21.50 | -3.59% | 21.50 | 21.50 | 21.50 | 0 |
Jan 23, 2024 | 22.30 | 1.83% | 22.30 | 22.30 | 22.30 | 0 |
Jan 20, 2024 | 21.90 | 0.00% | 21.90 | 21.90 | 21.90 | 0 |
Jan 19, 2024 | 21.90 | 4.09% | 21.90 | 21.90 | 21.90 | 0 |
Jan 18, 2024 | 21.04 | 4.99% | 21.04 | 21.04 | 21.04 | 0 |
Jan 17, 2024 | 20.04 | 1.42% | 20.04 | 20.04 | 20.04 | 0 |
Jan 16, 2024 | 19.76 | 4.99% | 19.76 | 19.76 | 19.76 | 0 |
Jan 15, 2024 | 18.82 | 4.96% | 18.82 | 18.82 | 18.82 | 0 |
Jan 12, 2024 | 17.93 | 4.98% | 17.93 | 17.93 | 17.93 | 0 |
Jan 11, 2024 | 17.08 | 0.00% | 17.08 | 17.08 | 17.08 | 0 |
Jan 10, 2024 | 17.08 | 4.98% | 17.08 | 17.08 | 17.08 | 0 |
Jan 9, 2024 | 16.27 | 4.97% | 16.27 | 16.27 | 15.50 | 0 |
Jan 8, 2024 | 15.50 | 0.00% | 15.50 | 15.50 | 15.50 | 0 |
Jan 5, 2024 | 15.50 | 4.73% | 15.50 | 15.50 | 15.50 | 0 |
Jan 4, 2024 | 14.80 | 4.96% | 14.80 | 14.80 | 14.80 | 0 |
Jan 3, 2024 | 14.10 | -1.05% | 14.10 | 14.10 | 14.10 | 0 |
Jan 2, 2024 | 14.25 | -4.94% | 14.25 | 14.25 | 14.25 | 0 |
Jan 1, 2024 | 14.99 | -0.07% | 14.99 | 14.99 | 14.99 | 0 |
Dec 29, 2023 | 15.00 | 0.00% | 15.00 | 15.00 | 15.00 | 0 |
Dec 28, 2023 | 15.00 | 0.00% | 15.00 | 15.00 | 15.00 | 0 |
Dec 27, 2023 | 15.00 | 3.23% | 15.00 | 15.00 | 15.00 | 0 |
Dec 26, 2023 | 14.53 | -0.07% | 14.53 | 14.53 | 14.53 | 0 |
Dec 22, 2023 | 14.54 | 4.98% | 13.85 | 14.54 | 13.85 | 0 |
Dec 21, 2023 | 13.85 | -4.48% | 13.85 | 13.85 | 13.85 | 0 |
Dec 20, 2023 | 14.50 | -1.36% | 14.50 | 14.50 | 14.50 | 0 |
Dec 19, 2023 | 14.70 | -0.20% | 14.70 | 14.70 | 14.70 | 0 |
Dec 18, 2023 | 14.73 | 1.59% | 14.73 | 14.73 | 14.73 | 0 |
Dec 15, 2023 | 14.50 | 5.00% | 14.50 | 14.50 | 14.50 | 0 |
Dec 14, 2023 | 13.81 | 1.99% | 13.81 | 13.81 | 13.81 | 0 |
Dec 13, 2023 | 13.54 | -4.98% | 13.54 | 13.54 | 13.54 | 0 |
Dec 11, 2023 | 14.25 | 0.00% | 14.25 | 14.25 | 14.25 | 0 |
Dec 8, 2023 | 14.25 | 0.00% | 14.25 | 14.25 | 14.25 | 0 |
Dec 7, 2023 | 14.25 | -0.35% | 14.25 | 14.25 | 14.25 | 0 |
Dec 6, 2023 | 14.30 | 0.00% | 14.30 | 14.30 | 14.30 | 0 |
Dec 5, 2023 | 14.30 | -4.67% | 14.30 | 14.30 | 14.30 | 0 |
Nov 30, 2023 | 15.00 | 4.09% | 15.00 | 15.00 | 15.00 | 0 |
Nov 29, 2023 | 14.41 | 4.88% | 14.41 | 14.41 | 14.41 | 0 |
Nov 28, 2023 | 13.74 | 4.97% | 13.74 | 13.74 | 12.44 | 0 |
Nov 22, 2023 | 13.09 | -4.94% | 14.45 | 14.45 | 13.09 | 0 |
Nov 21, 2023 | 13.77 | 0.00% | 13.77 | 13.77 | 13.77 | 0 |
Nov 20, 2023 | 13.77 | 4.95% | 13.77 | 13.77 | 13.12 | 0 |
Nov 17, 2023 | 13.12 | 4.88% | 13.08 | 13.12 | 11.89 | 0 |
Nov 16, 2023 | 12.51 | -4.94% | 13.16 | 13.16 | 12.51 | 0 |
Nov 15, 2023 | 13.16 | -4.98% | 13.16 | 14.50 | 13.16 | 0 |
Nov 12, 2023 | 13.85 | 4.92% | 13.85 | 13.85 | 13.85 | 0 |
Nov 10, 2023 | 13.20 | -0.75% | 13.20 | 13.20 | 12.64 | 0 |
Nov 9, 2023 | 13.30 | -5.00% | 13.30 | 13.30 | 13.30 | 0 |
Nov 8, 2023 | 14.00 | 4.79% | 14.00 | 14.00 | 12.70 | 0 |
Nov 7, 2023 | 13.36 | 0.00% | 13.36 | 14.00 | 13.36 | 0 |
Nov 6, 2023 | 13.36 | -4.91% | 13.36 | 14.75 | 13.35 | 0 |
Nov 3, 2023 | 14.05 | 0.00% | 14.05 | 14.05 | 13.35 | 0 |
Nov 2, 2023 | 14.05 | 0.00% | 14.05 | 14.05 | 14.05 | 0 |
Nov 1, 2023 | 14.05 | 4.77% | 14.05 | 14.05 | 12.74 | 0 |
Oct 31, 2023 | 13.41 | -4.96% | 13.41 | 14.15 | 13.41 | 0 |
Oct 30, 2023 | 14.11 | -4.98% | 14.11 | 14.11 | 14.11 | 0 |
Oct 27, 2023 | 14.85 | 0.00% | 14.85 | 14.85 | 14.85 | 0 |
Oct 26, 2023 | 14.85 | 4.72% | 14.85 | 14.85 | 14.85 | 0 |
Oct 25, 2023 | 14.18 | 0.00% | 14.18 | 14.18 | 14.18 | 0 |
Oct 23, 2023 | 14.18 | 0.00% | 14.18 | 14.18 | 14.18 | 0 |
Oct 18, 2023 | 14.18 | 0.00% | 14.18 | 14.18 | 14.18 | 0 |
Oct 17, 2023 | 14.18 | -4.96% | 14.18 | 14.18 | 14.18 | 0 |
Oct 16, 2023 | 14.92 | -4.97% | 14.92 | 14.92 | 14.92 | 0 |
Oct 12, 2023 | 15.70 | 0.00% | 15.70 | 15.70 | 15.70 | 0 |
Oct 11, 2023 | 15.70 | 1.36% | 15.70 | 15.70 | 15.70 | 0 |
Oct 9, 2023 | 15.49 | 1.91% | 15.49 | 15.49 | 15.49 | 0 |
Oct 3, 2023 | 15.20 | -1.87% | 15.20 | 15.20 | 15.20 | 0 |
Sep 29, 2023 | 15.49 | 0.00% | 15.49 | 15.49 | 15.49 | 0 |
Sep 28, 2023 | 15.49 | -1.96% | 15.49 | 15.49 | 15.49 | 0 |
Sep 26, 2023 | 15.80 | 0.00% | 15.80 | 15.80 | 15.80 | 0 |
Sep 25, 2023 | 15.80 | 1.94% | 15.80 | 15.80 | 15.80 | 0 |
Sep 22, 2023 | 15.50 | 0.71% | 15.50 | 15.50 | 15.50 | 0 |
Sep 21, 2023 | 15.39 | 1.99% | 15.39 | 15.39 | 15.39 | 0 |
Sep 18, 2023 | 15.09 | 0.00% | 15.09 | 15.09 | 15.09 | 0 |
Sep 15, 2023 | 15.09 | 1.96% | 15.09 | 15.09 | 15.09 | 0 |
Sep 12, 2023 | 14.80 | 0.00% | 14.80 | 14.80 | 14.80 | 0 |
Sep 11, 2023 | 14.80 | -0.07% | 14.81 | 14.81 | 14.80 | 0 |
Sep 8, 2023 | 14.81 | 4.96% | 14.81 | 14.81 | 14.81 | 0 |
Sep 7, 2023 | 14.11 | 4.83% | 14.13 | 14.13 | 14.11 | 0 |
Sep 6, 2023 | 13.46 | 4.99% | 13.10 | 13.46 | 13.10 | 0 |
Sep 5, 2023 | 12.82 | 0.00% | 12.82 | 12.82 | 12.82 | 0 |
Sep 4, 2023 | 12.82 | -4.97% | 12.82 | 12.82 | 12.82 | 0 |
Sep 1, 2023 | 13.49 | -4.87% | 13.49 | 13.49 | 13.49 | 0 |
Aug 31, 2023 | 14.18 | 0.00% | 14.18 | 14.18 | 14.18 | 0 |
Aug 30, 2023 | 14.18 | -0.07% | 14.18 | 14.18 | 14.18 | 0 |
Aug 29, 2023 | 14.19 | 0.00% | 14.19 | 14.19 | 14.19 | 0 |
Aug 28, 2023 | 14.19 | -2.14% | 14.19 | 14.19 | 14.19 | 0 |
Aug 25, 2023 | 14.50 | 0.00% | 14.50 | 14.50 | 14.50 | 0 |
Aug 24, 2023 | 14.50 | 0.00% | 14.50 | 14.50 | 14.50 | 0 |
Aug 23, 2023 | 14.50 | 3.13% | 14.50 | 14.50 | 14.50 | 0 |
Aug 22, 2023 | 14.06 | -5.00% | 15.54 | 15.54 | 14.06 | 0 |
Aug 21, 2023 | 14.80 | -2.95% | 15.56 | 15.56 | 14.80 | 0 |
Aug 18, 2023 | 15.25 | -2.87% | 15.25 | 15.25 | 15.25 | 0 |
Aug 17, 2023 | 15.70 | 1.95% | 15.70 | 15.70 | 15.70 | 0 |
Aug 16, 2023 | 15.40 | -0.26% | 15.44 | 15.44 | 15.40 | 0 |
Aug 11, 2023 | 15.44 | 4.04% | 15.44 | 15.44 | 15.44 | 0 |
Aug 10, 2023 | 14.84 | -2.37% | 14.84 | 14.84 | 14.84 | 0 |
Aug 9, 2023 | 15.20 | 0.00% | 15.20 | 15.20 | 15.20 | 0 |
Aug 8, 2023 | 15.20 | -5.00% | 15.20 | 15.20 | 15.20 | 0 |
Aug 7, 2023 | 16.00 | 3.23% | 16.00 | 16.00 | 16.00 | 0 |
Aug 4, 2023 | 15.50 | 0.00% | 15.50 | 15.50 | 15.50 | 0 |
Aug 2, 2023 | 15.50 | 3.68% | 15.50 | 15.50 | 15.50 | 0 |
Aug 1, 2023 | 14.95 | -0.07% | 14.95 | 14.95 | 14.95 | 0 |
Jul 31, 2023 | 14.96 | 4.98% | 14.96 | 14.96 | 14.96 | 0 |
Jul 28, 2023 | 14.25 | 2.52% | 14.25 | 14.26 | 14.25 | 0 |
Jul 27, 2023 | 13.90 | -2.46% | 13.90 | 13.90 | 13.90 | 0 |
Jul 26, 2023 | 14.25 | -5.00% | 14.25 | 14.25 | 14.25 | 0 |
Jul 24, 2023 | 15.00 | -3.23% | 15.00 | 15.00 | 15.00 | 0 |
Jul 21, 2023 | 15.50 | 3.68% | 15.50 | 15.50 | 15.50 | 0 |
Jul 20, 2023 | 14.95 | 3.46% | 14.95 | 14.95 | 14.95 | 0 |
Jul 19, 2023 | 14.45 | -4.30% | 14.45 | 15.85 | 14.45 | 0 |
Jul 18, 2023 | 15.10 | -4.43% | 15.10 | 15.10 | 15.10 | 0 |
Jul 17, 2023 | 15.80 | 2.27% | 15.85 | 15.85 | 15.80 | 0 |
Jul 14, 2023 | 15.45 | 1.31% | 15.45 | 15.45 | 15.45 | 0 |
Jul 13, 2023 | 15.25 | 1.94% | 15.25 | 15.25 | 15.25 | 0 |
Jul 12, 2023 | 14.96 | 4.98% | 14.96 | 14.96 | 14.96 | 0 |
Jul 11, 2023 | 14.25 | -5.00% | 14.25 | 14.25 | 14.25 | 0 |
Jul 10, 2023 | 15.00 | 3.88% | 15.00 | 15.00 | 15.00 | 0 |
Jul 7, 2023 | 14.44 | -5.00% | 15.80 | 15.80 | 14.44 | 11 |
Jul 6, 2023 | 15.20 | 4.61% | 14.82 | 15.20 | 14.82 | 1 |
Jul 5, 2023 | 14.53 | -0.07% | 13.82 | 14.53 | 13.82 | 9.9K |
Jul 4, 2023 | 14.54 | -4.97% | 14.54 | 15.30 | 14.54 | 1.2K |
Jul 3, 2023 | 15.30 | 1.66% | 14.30 | 15.30 | 14.30 | 25 |
Jun 30, 2023 | 15.05 | -1.63% | 15.30 | 15.55 | 15.05 | 2.3K |
Jun 27, 2023 | 15.30 | 0.00% | 15.30 | 15.30 | 15.30 | 0 |
Jun 26, 2023 | 15.30 | -3.77% | 16.25 | 16.25 | 15.30 | 1.5K |
Jun 23, 2023 | 15.90 | 2.05% | 15.90 | 16.34 | 15.90 | 121 |
Jun 21, 2023 | 15.58 | 0.00% | 15.58 | 15.58 | 15.58 | 0 |
Jun 20, 2023 | 15.58 | 0.00% | 15.58 | 15.58 | 15.58 | 0 |
Jun 19, 2023 | 15.58 | -4.94% | 16.39 | 16.39 | 15.58 | 65 |
Jun 16, 2023 | 16.39 | -4.99% | 17.25 | 17.25 | 16.39 | 1.0K |
Jun 14, 2023 | 17.25 | 0.00% | 17.25 | 17.25 | 17.25 | 0 |
Jun 13, 2023 | 17.25 | 3.98% | 17.25 | 17.25 | 17.24 | 150 |
Jun 12, 2023 | 16.59 | 4.34% | 15.11 | 16.59 | 15.11 | 650 |
Jun 9, 2023 | 15.90 | -4.79% | 15.90 | 15.90 | 15.90 | 0 |
Jun 6, 2023 | 16.70 | 4.44% | 15.20 | 16.70 | 15.20 | 1.5K |
Jun 5, 2023 | 15.99 | 4.51% | 15.99 | 15.99 | 15.99 | 0 |
Jun 2, 2023 | 15.30 | -4.73% | 15.30 | 15.30 | 15.30 | 343 |
May 24, 2023 | 16.06 | 4.97% | 16.06 | 16.06 | 16.06 | 25 |
May 23, 2023 | 15.30 | 4.65% | 15.34 | 15.34 | 15.30 | 275 |
May 22, 2023 | 14.62 | -13.34% | 14.62 | 14.62 | 14.62 | 25.3K |
May 19, 2023 | 16.87 | 4.59% | 15.35 | 16.89 | 15.35 | 1.4K |
May 18, 2023 | 16.13 | 4.81% | 15.50 | 16.13 | 15.50 | 0 |
May 17, 2023 | 15.39 | 4.91% | 14.60 | 15.39 | 14.60 | 325 |
May 16, 2023 | 14.67 | 4.94% | 14.67 | 14.67 | 13.35 | 1.0K |
May 15, 2023 | 13.98 | -4.96% | 13.98 | 13.98 | 13.98 | 0 |
May 12, 2023 | 14.71 | -4.85% | 14.71 | 14.71 | 14.71 | 800 |
May 11, 2023 | 15.46 | -4.86% | 15.46 | 15.46 | 15.46 | 48 |
May 10, 2023 | 16.25 | -4.97% | 16.25 | 16.25 | 16.25 | 246 |
May 9, 2023 | 17.10 | -5.00% | 17.10 | 17.10 | 17.10 | 0 |
May 8, 2023 | 18.00 | -3.23% | 16.50 | 18.00 | 16.50 | 51 |
May 5, 2023 | 18.60 | -2.11% | 16.86 | 18.60 | 16.86 | 25 |
May 4, 2023 | 19.00 | 2.21% | 17.67 | 19.00 | 17.67 | 1.0K |
May 3, 2023 | 18.59 | -4.96% | 18.59 | 18.59 | 18.59 | 0 |
May 2, 2023 | 19.56 | -4.96% | 19.56 | 19.56 | 19.56 | 500 |
Apr 28, 2023 | 20.58 | -4.99% | 20.58 | 20.58 | 20.58 | 25 |
Apr 27, 2023 | 21.66 | -5.00% | 21.66 | 21.66 | 21.66 | 0 |
Apr 26, 2023 | 22.80 | -4.96% | 22.80 | 22.80 | 22.80 | 0 |
Apr 21, 2023 | 23.99 | -0.95% | 24.85 | 24.85 | 23.01 | 5.2K |
Apr 20, 2023 | 24.22 | 4.98% | 24.22 | 24.22 | 24.00 | 7.9K |
Apr 19, 2023 | 23.07 | 4.96% | 23.07 | 23.07 | 23.07 | 404 |
Apr 18, 2023 | 21.98 | 4.97% | 21.98 | 21.98 | 21.98 | 956 |
Apr 17, 2023 | 20.94 | 4.96% | 20.35 | 20.94 | 20.35 | 485 |
Apr 13, 2023 | 19.95 | 5.00% | 19.95 | 19.95 | 19.95 | 562 |
Apr 12, 2023 | 19.00 | 3.43% | 19.28 | 19.28 | 19.00 | 5.1K |
Apr 11, 2023 | 18.37 | 4.97% | 17.00 | 18.37 | 17.00 | 1.5K |
Apr 10, 2023 | 17.50 | -0.11% | 17.90 | 17.90 | 17.50 | 78 |
Apr 5, 2023 | 17.52 | 0.00% | 17.52 | 17.52 | 17.52 | 0 |
Apr 3, 2023 | 17.52 | 4.97% | 17.52 | 17.52 | 17.52 | 504 |
Mar 31, 2023 | 16.69 | 0.00% | 17.52 | 17.52 | 16.69 | 22 |
Mar 29, 2023 | 16.69 | 4.97% | 16.69 | 16.69 | 16.69 | 12 |
Mar 28, 2023 | 15.90 | 0.00% | 15.90 | 15.90 | 15.90 | 3 |
Mar 27, 2023 | 15.90 | 0.00% | 16.63 | 16.63 | 15.90 | 621 |
Mar 24, 2023 | 15.90 | 4.95% | 15.45 | 15.90 | 15.45 | 17 |
Mar 23, 2023 | 15.15 | 4.99% | 14.75 | 15.15 | 14.75 | 368 |
Mar 22, 2023 | 14.43 | -4.94% | 15.93 | 15.93 | 14.43 | 218 |
Mar 21, 2023 | 15.18 | -4.53% | 15.18 | 15.18 | 15.18 | 99 |
Mar 20, 2023 | 15.90 | 4.61% | 14.45 | 15.90 | 14.45 | 251 |
Mar 17, 2023 | 15.20 | -5.00% | 15.20 | 16.00 | 15.20 | 14 |
Mar 16, 2023 | 16.00 | 0.00% | 16.00 | 16.75 | 16.00 | 267 |
Mar 15, 2023 | 16.00 | 3.56% | 15.90 | 16.00 | 15.90 | 1.5K |
Mar 14, 2023 | 15.45 | 4.39% | 15.10 | 15.45 | 14.10 | 151 |
Mar 13, 2023 | 14.80 | 4.74% | 14.80 | 14.83 | 14.80 | 752 |
Mar 10, 2023 | 14.13 | 4.90% | 14.13 | 14.14 | 14.13 | 709 |
Mar 9, 2023 | 13.47 | 4.91% | 13.48 | 13.48 | 13.47 | 550 |
Mar 8, 2023 | 12.84 | 4.99% | 12.84 | 12.84 | 12.84 | 399 |
Mar 6, 2023 | 12.23 | 4.98% | 12.23 | 12.23 | 12.23 | 324 |
Mar 3, 2023 | 11.65 | 4.95% | 11.65 | 11.65 | 11.65 | 118 |
Mar 2, 2023 | 11.10 | 1.37% | 11.40 | 11.40 | 11.10 | 0 |
Mar 1, 2023 | 10.95 | 3.30% | 10.45 | 10.95 | 10.45 | 298 |
Feb 28, 2023 | 10.60 | -3.64% | 11.00 | 11.00 | 10.45 | 4.0K |
Feb 27, 2023 | 11.00 | -4.76% | 11.55 | 11.55 | 11.00 | 32 |
Feb 23, 2023 | 11.55 | -4.94% | 12.15 | 12.15 | 11.55 | 10 |
Feb 22, 2023 | 12.15 | -4.71% | 12.15 | 12.15 | 12.15 | 0 |
Feb 21, 2023 | 12.75 | -4.85% | 13.15 | 13.15 | 12.75 | 25 |
Feb 20, 2023 | 13.40 | -1.11% | 13.55 | 13.55 | 12.90 | 130 |
Feb 17, 2023 | 13.55 | -4.91% | 13.55 | 13.55 | 13.55 | 0 |
Feb 13, 2023 | 14.25 | -4.68% | 14.25 | 14.25 | 14.25 | 1 |
Feb 10, 2023 | 14.95 | -4.78% | 14.95 | 14.95 | 14.95 | 93 |
Feb 8, 2023 | 15.70 | -1.57% | 15.70 | 15.70 | 15.70 | 0 |
Feb 7, 2023 | 15.95 | 1.59% | 15.70 | 16.30 | 15.70 | 2 |
Feb 6, 2023 | 15.70 | 0.00% | 16.05 | 16.05 | 15.70 | 7 |
Feb 1, 2023 | 15.70 | -1.88% | 15.70 | 15.70 | 15.70 | 0 |
Jan 31, 2023 | 16.00 | 4.30% | 16.00 | 16.00 | 16.00 | 6 |
Jan 30, 2023 | 15.34 | -4.96% | 15.35 | 15.35 | 15.34 | 105 |
Jan 27, 2023 | 16.14 | -4.95% | 16.14 | 16.14 | 16.14 | 72 |
Jan 25, 2023 | 16.98 | -0.12% | 17.00 | 17.00 | 16.15 | 117 |
Jan 24, 2023 | 17.00 | -3.90% | 17.00 | 17.00 | 17.00 | 32 |
Jan 23, 2023 | 17.69 | -0.90% | 16.15 | 17.70 | 16.04 | 337 |
Jan 20, 2023 | 17.85 | 4.69% | 17.40 | 17.90 | 16.20 | 4.0K |
Jan 19, 2023 | 17.05 | 3.33% | 17.31 | 17.31 | 15.68 | 502 |
Jan 18, 2023 | 16.50 | 5.57% | 17.19 | 17.19 | 15.57 | 30 |
Jan 17, 2023 | 15.63 | 0.00% | 15.63 | 16.41 | 15.63 | 252 |
Jan 16, 2023 | 15.63 | 7.42% | 14.90 | 15.63 | 14.90 | 2 |
Jan 13, 2023 | 14.55 | 0.07% | 15.26 | 15.26 | 14.55 | 0 |
Jan 12, 2023 | 14.54 | -4.97% | 14.54 | 14.54 | 14.54 | 3 |
Jan 11, 2023 | 15.30 | 2.00% | 15.30 | 15.30 | 15.30 | 0 |
Jan 10, 2023 | 15.00 | 0.13% | 15.72 | 15.72 | 14.98 | 264 |
Jan 9, 2023 | 14.98 | 4.54% | 14.98 | 14.98 | 14.98 | 15 |
Jan 6, 2023 | 14.33 | 4.98% | 14.33 | 14.33 | 14.33 | 17 |
Jan 5, 2023 | 13.65 | 2.25% | 13.65 | 13.65 | 13.65 | 0 |
Jan 4, 2023 | 13.35 | 2.22% | 13.35 | 13.35 | 13.35 | 100 |
Jan 2, 2023 | 13.06 | 4.56% | 13.06 | 13.06 | 13.06 | 0 |
Dec 30, 2022 | 12.49 | 4.96% | 12.49 | 12.49 | 12.49 | 0 |
Dec 29, 2022 | 11.90 | 4.48% | 11.90 | 11.90 | 11.90 | 0 |
Dec 28, 2022 | 11.39 | 4.98% | 11.39 | 11.39 | 11.39 | 14 |
Dec 23, 2022 | 10.85 | 0.00% | 10.85 | 10.85 | 10.85 | 0 |
Dec 22, 2022 | 10.85 | 0.00% | 10.85 | 10.85 | 10.85 | 0 |
Dec 21, 2022 | 10.85 | 0.00% | 10.85 | 10.85 | 10.85 | 0 |
Dec 16, 2022 | 10.85 | 0.00% | 10.85 | 10.85 | 10.85 | 110 |
Dec 15, 2022 | 10.85 | 4.93% | 10.34 | 10.85 | 9.83 | 5.5K |
Dec 14, 2022 | 10.34 | 4.97% | 9.85 | 10.34 | 9.85 | 80 |
Dec 13, 2022 | 9.85 | 0.00% | 9.85 | 9.85 | 9.85 | 0 |
Dec 12, 2022 | 9.85 | -4.92% | 9.85 | 9.85 | 9.85 | 0 |
Dec 9, 2022 | 10.36 | 0.00% | 10.87 | 10.87 | 10.36 | 65 |
Dec 8, 2022 | 10.36 | 4.96% | 10.36 | 10.36 | 10.36 | 0 |
Dec 7, 2022 | 9.87 | 5.00% | 9.87 | 9.87 | 9.87 | 0 |
Dec 1, 2022 | 9.40 | -0.53% | 9.35 | 9.40 | 9.35 | 20 |
Nov 30, 2022 | 9.45 | -4.93% | 9.45 | 9.45 | 9.45 | 0 |
Nov 29, 2022 | 9.94 | -4.97% | 9.94 | 9.94 | 9.94 | 900 |
Nov 28, 2022 | 10.46 | 0.00% | 10.46 | 10.46 | 10.46 | 0 |
Nov 18, 2022 | 10.46 | -4.82% | 10.46 | 10.46 | 10.46 | 0 |
Nov 17, 2022 | 10.99 | -4.93% | 10.99 | 10.99 | 10.99 | 608 |
Nov 16, 2022 | 11.56 | 0.00% | 11.56 | 11.56 | 11.56 | 0 |
Nov 15, 2022 | 11.56 | -4.93% | 11.56 | 11.56 | 11.56 | 50 |
Nov 14, 2022 | 12.16 | -5.00% | 12.16 | 12.16 | 12.16 | 0 |
Nov 10, 2022 | 12.80 | -4.90% | 12.80 | 12.80 | 12.80 | 0 |
Nov 9, 2022 | 13.46 | -12.20% | 14.45 | 14.45 | 13.46 | 117 |
Nov 4, 2022 | 15.33 | 4.57% | 15.33 | 15.33 | 13.93 | 37 |
Nov 3, 2022 | 14.66 | 4.94% | 13.28 | 14.66 | 13.28 | 101 |
Nov 2, 2022 | 13.97 | -4.97% | 14.70 | 14.70 | 13.97 | 664 |
Nov 1, 2022 | 14.70 | -2.00% | 14.70 | 14.70 | 14.70 | 139 |
Oct 31, 2022 | 15.00 | 0.00% | 15.00 | 15.00 | 15.00 | 0 |
Oct 27, 2022 | 15.00 | 0.00% | 15.00 | 15.00 | 15.00 | 1 |
Oct 19, 2022 | 15.00 | 0.00% | 15.00 | 15.00 | 14.25 | 1.5K |
Oct 18, 2022 | 15.00 | 0.00% | 15.00 | 15.00 | 15.00 | 0 |
Oct 14, 2022 | 15.00 | 2.04% | 15.00 | 15.00 | 15.00 | 106 |
Oct 13, 2022 | 14.70 | -2.00% | 14.70 | 14.70 | 14.70 | 0 |
Oct 12, 2022 | 15.00 | 0.00% | 15.00 | 15.00 | 15.00 | 0 |
Oct 10, 2022 | 15.00 | -4.76% | 16.50 | 16.50 | 15.00 | 59 |
Oct 7, 2022 | 15.75 | 5.00% | 15.00 | 15.75 | 14.25 | 610 |
Oct 6, 2022 | 15.00 | 0.00% | 15.00 | 15.00 | 15.00 | 0 |
Oct 4, 2022 | 15.00 | -1.96% | 15.00 | 15.00 | 15.00 | 116 |
Oct 3, 2022 | 15.30 | -4.97% | 16.00 | 16.00 | 15.30 | 10 |
Sep 30, 2022 | 16.10 | 0.50% | 16.35 | 16.35 | 16.10 | 40 |
Sep 29, 2022 | 16.02 | 0.00% | 16.02 | 16.02 | 16.02 | 246 |
Sep 28, 2022 | 16.02 | -4.98% | 17.60 | 17.60 | 16.02 | 264 |
Sep 27, 2022 | 16.86 | -5.12% | 16.86 | 16.86 | 16.86 | 0 |
Sep 26, 2022 | 17.77 | 4.65% | 17.79 | 17.79 | 16.98 | 38 |
Sep 23, 2022 | 16.98 | -4.87% | 16.98 | 16.98 | 16.98 | 45 |
Sep 22, 2022 | 17.85 | -0.78% | 18.20 | 18.20 | 17.85 | 136 |
Sep 21, 2022 | 17.99 | 4.11% | 16.43 | 18.04 | 16.42 | 357 |
Sep 20, 2022 | 17.28 | -5.00% | 17.30 | 17.30 | 17.28 | 532 |
Sep 19, 2022 | 18.19 | 2.36% | 17.85 | 18.19 | 16.89 | 340 |
Sep 16, 2022 | 17.77 | 1.83% | 17.80 | 17.80 | 17.77 | 129 |
Sep 15, 2022 | 17.45 | 2.05% | 17.45 | 17.45 | 17.45 | 0 |
Sep 14, 2022 | 17.10 | -4.95% | 18.00 | 18.00 | 17.10 | 346 |
Sep 13, 2022 | 17.99 | 4.47% | 18.00 | 18.08 | 16.40 | 7.6K |
Sep 12, 2022 | 17.22 | -4.97% | 17.25 | 17.25 | 17.22 | 1.4K |
Sep 9, 2022 | 18.12 | 5.90% | 17.11 | 18.12 | 17.11 | 1.4K |
Sep 8, 2022 | 17.11 | -4.47% | 17.02 | 18.80 | 17.02 | 4.5K |
Sep 7, 2022 | 17.91 | 2.11% | 17.70 | 18.00 | 17.70 | 159 |
Sep 6, 2022 | 17.54 | 8.41% | 16.93 | 17.77 | 16.93 | 1.1K |
Sep 5, 2022 | 16.18 | 0.00% | 16.18 | 16.97 | 16.18 | 539 |
Sep 2, 2022 | 16.18 | 5.00% | 15.75 | 16.18 | 15.00 | 61 |
Sep 1, 2022 | 15.41 | 4.83% | 15.43 | 15.43 | 14.75 | 1.9K |
Aug 30, 2022 | 14.70 | -4.42% | 16.14 | 16.14 | 14.65 | 6.0K |
Aug 29, 2022 | 15.38 | 4.98% | 15.38 | 15.38 | 14.00 | 2.0K |
Aug 26, 2022 | 14.65 | 4.94% | 13.27 | 14.65 | 13.27 | 105 |
Aug 25, 2022 | 13.96 | 4.96% | 13.96 | 13.96 | 13.96 | 107 |
Aug 24, 2022 | 13.30 | -5.00% | 13.75 | 14.00 | 13.30 | 5.5K |
Aug 23, 2022 | 14.00 | -2.78% | 14.00 | 14.00 | 14.00 | 0 |
Aug 19, 2022 | 14.40 | 0.00% | 14.40 | 14.40 | 14.40 | 32 |
Aug 18, 2022 | 14.40 | 0.00% | 13.68 | 14.40 | 13.68 | 398 |
Aug 17, 2022 | 14.40 | 1.84% | 14.14 | 14.45 | 14.14 | 150 |
Aug 12, 2022 | 14.14 | 4.97% | 14.14 | 14.14 | 12.80 | 1.3K |
Aug 11, 2022 | 13.47 | -4.94% | 14.17 | 14.17 | 13.47 | 8 |
Aug 10, 2022 | 14.17 | 4.96% | 12.83 | 14.17 | 12.83 | 200 |
Aug 8, 2022 | 13.50 | -0.95% | 13.50 | 13.50 | 13.50 | 100 |
Aug 5, 2022 | 13.63 | 0.00% | 13.63 | 13.63 | 13.63 | 0 |
Aug 4, 2022 | 13.63 | -4.88% | 14.98 | 14.98 | 13.63 | 3.8K |
Aug 3, 2022 | 14.33 | 0.07% | 14.33 | 15.03 | 14.33 | 1.1K |
Aug 2, 2022 | 14.32 | -4.91% | 15.06 | 15.80 | 14.32 | 0 |
Aug 1, 2022 | 15.06 | 4.95% | 13.65 | 15.06 | 13.65 | 4.2K |
Jul 29, 2022 | 14.35 | -4.97% | 14.35 | 14.35 | 14.35 | 148 |
Jul 28, 2022 | 15.10 | -4.73% | 15.10 | 15.10 | 15.10 | 0 |
Jul 27, 2022 | 15.85 | -4.80% | 15.85 | 15.85 | 15.85 | 1.1K |
Jul 26, 2022 | 16.65 | 0.91% | 16.95 | 16.95 | 16.65 | 80 |
Jul 25, 2022 | 16.50 | 2.80% | 16.45 | 16.75 | 16.35 | 1.5K |
Jul 22, 2022 | 16.05 | 4.90% | 15.30 | 16.05 | 14.55 | 3.4K |
Jul 21, 2022 | 15.30 | 4.79% | 15.30 | 15.30 | 14.00 | 7.9K |
Jul 20, 2022 | 14.60 | 4.66% | 14.60 | 14.60 | 14.60 | 1.2K |
Jul 19, 2022 | 13.95 | 4.10% | 13.75 | 14.05 | 13.70 | 2.3K |
Jul 18, 2022 | 13.40 | N/A | 12.20 | 13.40 | 12.20 | 6.6K |
Au cours des 145 dernières semaines, ACE ENGITECH LIMITED closed higher in 82 weeks and lower in 63 weeks, delivering return 1,252.02% (annualized 140.29%).
Date | Clôture | Variation % | Ouverture | Haut | Bas | Volume |
---|---|---|---|---|---|---|
Jul 7, 2025 | 217.00 | 11.83% | 189.20 | 227.95 | 189.20 | 584 |
Jun 30, 2025 | 194.05 | -2.49% | 194.05 | 194.05 | 194.05 | 1 |
Jun 23, 2025 | 199.00 | 5.35% | 188.90 | 199.00 | 180.50 | 38 |
Jun 16, 2025 | 188.90 | -2.88% | 189.65 | 198.80 | 180.20 | 1.3K |
Jun 9, 2025 | 194.50 | -3.74% | 202.05 | 202.50 | 194.50 | 59 |
Jun 2, 2025 | 202.05 | 1.58% | 198.00 | 202.85 | 198.00 | 454 |
May 26, 2025 | 198.90 | 0.51% | 197.90 | 198.90 | 195.00 | 10 |
May 19, 2025 | 197.90 | 4.16% | 193.50 | 197.90 | 193.50 | 88 |
May 12, 2025 | 190.00 | 3.80% | 186.50 | 190.00 | 183.05 | 202 |
May 5, 2025 | 183.05 | 8.12% | 172.65 | 183.05 | 172.65 | 77 |
Apr 28, 2025 | 169.30 | 12.79% | 157.60 | 169.35 | 149.75 | 1.3K |
Apr 21, 2025 | 150.10 | -1.25% | 144.40 | 151.25 | 130.35 | 1.2K |
Apr 14, 2025 | 152.00 | 0.00% | 152.00 | 155.00 | 144.40 | 388 |
Apr 7, 2025 | 152.00 | -9.01% | 158.70 | 165.00 | 150.10 | 224 |
Mar 31, 2025 | 167.05 | -18.51% | 215.00 | 215.00 | 167.05 | 382 |
Mar 24, 2025 | 205.00 | 5.18% | 195.85 | 205.00 | 194.90 | 11 |
Mar 17, 2025 | 194.90 | 5.35% | 180.00 | 194.90 | 166.20 | 813 |
Mar 10, 2025 | 185.00 | -4.98% | 204.40 | 204.40 | 185.00 | 603 |
Mar 3, 2025 | 194.70 | -1.99% | 198.65 | 198.65 | 194.70 | 2.1K |
Feb 24, 2025 | 198.65 | 0.00% | 198.65 | 198.65 | 198.65 | 2 |
Feb 17, 2025 | 198.65 | -5.40% | 205.80 | 205.80 | 196.70 | 1.2K |
Feb 10, 2025 | 210.00 | 6.90% | 196.45 | 211.10 | 196.45 | 171 |
Feb 3, 2025 | 196.45 | -6.00% | 204.85 | 204.85 | 190.65 | 857 |
Jan 27, 2025 | 209.00 | 16.86% | 175.30 | 209.00 | 166.55 | 1.5K |
Jan 20, 2025 | 178.85 | -10.53% | 199.90 | 209.00 | 178.85 | 3.0K |
Jan 13, 2025 | 199.90 | -15.96% | 226.00 | 226.00 | 192.75 | 8.1K |
Jan 6, 2025 | 237.85 | -9.13% | 256.55 | 256.55 | 237.85 | 43 |
Dec 30, 2024 | 261.75 | -7.72% | 278.00 | 278.00 | 261.75 | 48 |
Dec 23, 2024 | 283.65 | -0.09% | 289.55 | 301.20 | 283.65 | 4.1K |
Dec 16, 2024 | 283.90 | 10.36% | 262.35 | 283.90 | 262.35 | 472 |
Dec 9, 2024 | 257.25 | 10.36% | 237.75 | 257.25 | 237.75 | 15.7K |
Dec 2, 2024 | 233.10 | 10.34% | 215.45 | 233.10 | 215.45 | 324 |
Nov 25, 2024 | 211.25 | 10.34% | 195.25 | 211.25 | 195.25 | 218 |
Nov 18, 2024 | 191.45 | 8.19% | 180.45 | 191.45 | 180.45 | 126 |
Nov 11, 2024 | 176.95 | 8.19% | 166.80 | 176.95 | 166.80 | 586 |
Nov 4, 2024 | 163.55 | 10.30% | 151.20 | 163.55 | 151.20 | 149 |
Oct 28, 2024 | 148.28 | 8.23% | 139.74 | 148.28 | 139.74 | 349 |
Oct 21, 2024 | 137.00 | 10.39% | 126.58 | 137.00 | 126.58 | 1.8K |
Oct 14, 2024 | 124.10 | 10.38% | 114.67 | 124.10 | 114.67 | 1.1K |
Oct 7, 2024 | 112.43 | 10.38% | 103.89 | 112.43 | 103.89 | 2.1K |
Sep 30, 2024 | 101.86 | 8.22% | 96.00 | 101.86 | 96.00 | 694 |
Sep 23, 2024 | 94.12 | 10.37% | 86.98 | 94.12 | 86.98 | 2.0K |
Sep 16, 2024 | 85.28 | 27.59% | 70.18 | 85.28 | 70.18 | 21 |
Sep 9, 2024 | 66.84 | 40.01% | 50.12 | 66.84 | 50.12 | 1.8K |
Sep 2, 2024 | 47.74 | 27.58% | 39.29 | 47.74 | 39.29 | 161 |
Aug 26, 2024 | 37.42 | -54.87% | 32.34 | 37.42 | 32.34 | 723 |
Jun 17, 2024 | 82.92 | 323.06% | 21.56 | 82.92 | 21.56 | 429 |
Jun 10, 2024 | 19.60 | -2.00% | 20.00 | 20.00 | 16.20 | 7.8K |
Jun 3, 2024 | 20.00 | -14.89% | 22.33 | 22.33 | 20.00 | 1.4K |
May 27, 2024 | 23.50 | 0.43% | 23.40 | 23.65 | 21.79 | 8.4K |
May 20, 2024 | 23.40 | 5.17% | 23.25 | 23.90 | 22.99 | 4.1K |
May 13, 2024 | 22.25 | 5.95% | 21.00 | 22.50 | 21.00 | 5.8K |
May 6, 2024 | 21.00 | 7.80% | 19.44 | 21.00 | 19.44 | 1.0K |
Apr 29, 2024 | 19.48 | -2.55% | 19.99 | 19.99 | 19.00 | 2.0K |
Apr 22, 2024 | 19.99 | 4.22% | 20.13 | 20.13 | 19.13 | 21.8K |
Apr 15, 2024 | 19.18 | -5.24% | 20.24 | 20.24 | 17.90 | 1.1K |
Apr 8, 2024 | 20.24 | -5.15% | 21.30 | 21.30 | 20.24 | 113 |
Apr 1, 2024 | 21.34 | -0.05% | 20.93 | 21.34 | 20.93 | 50 |
Mar 18, 2024 | 21.35 | -3.48% | 22.12 | 22.20 | 21.35 | 0 |
Mar 11, 2024 | 22.12 | -3.95% | 23.03 | 23.03 | 22.12 | 0 |
Mar 4, 2024 | 23.03 | -2.00% | 23.50 | 23.50 | 23.03 | 0 |
Feb 26, 2024 | 23.50 | 17.21% | 21.05 | 23.50 | 21.05 | 0 |
Feb 19, 2024 | 20.05 | -11.87% | 21.80 | 21.80 | 19.10 | 0 |
Feb 12, 2024 | 22.75 | -15.43% | 26.52 | 26.52 | 22.75 | 0 |
Feb 5, 2024 | 26.90 | 16.70% | 24.20 | 28.00 | 24.20 | 0 |
Jan 29, 2024 | 23.05 | 3.36% | 23.25 | 23.41 | 21.96 | 0 |
Jan 22, 2024 | 22.30 | 1.83% | 22.30 | 22.50 | 21.50 | 0 |
Jan 15, 2024 | 21.90 | 22.14% | 18.82 | 21.90 | 18.82 | 0 |
Jan 8, 2024 | 17.93 | 15.68% | 15.50 | 17.93 | 15.50 | 0 |
Jan 1, 2024 | 15.50 | 3.33% | 14.99 | 15.50 | 14.10 | 0 |
Dec 25, 2023 | 15.00 | 3.16% | 14.53 | 15.00 | 14.53 | 0 |
Dec 18, 2023 | 14.54 | 0.28% | 14.73 | 14.73 | 13.85 | 0 |
Dec 11, 2023 | 14.50 | 1.75% | 14.25 | 14.50 | 13.54 | 0 |
Dec 4, 2023 | 14.25 | -5.00% | 14.30 | 14.30 | 14.25 | 0 |
Nov 27, 2023 | 15.00 | 14.59% | 13.74 | 15.00 | 12.44 | 0 |
Nov 20, 2023 | 13.09 | -0.23% | 13.77 | 14.45 | 13.09 | 0 |
Nov 13, 2023 | 13.12 | -5.27% | 13.16 | 14.50 | 11.89 | 0 |
Nov 6, 2023 | 13.85 | -1.42% | 13.36 | 14.75 | 12.64 | 0 |
Oct 30, 2023 | 14.05 | -5.39% | 14.11 | 14.15 | 12.74 | 0 |
Oct 23, 2023 | 14.85 | 4.72% | 14.18 | 14.85 | 14.18 | 0 |
Oct 16, 2023 | 14.18 | -9.68% | 14.92 | 14.92 | 14.18 | 0 |
Oct 9, 2023 | 15.70 | 3.29% | 15.49 | 15.70 | 15.49 | 0 |
Oct 2, 2023 | 15.20 | -1.87% | 15.20 | 15.20 | 15.20 | 0 |
Sep 25, 2023 | 15.49 | -0.06% | 15.80 | 15.80 | 15.49 | 0 |
Sep 18, 2023 | 15.50 | 2.72% | 15.09 | 15.50 | 15.09 | 0 |
Sep 11, 2023 | 15.09 | 1.89% | 14.81 | 15.09 | 14.80 | 0 |
Sep 4, 2023 | 14.81 | 9.79% | 12.82 | 14.81 | 12.82 | 0 |
Aug 28, 2023 | 13.49 | -6.97% | 14.19 | 14.19 | 13.49 | 0 |
Aug 21, 2023 | 14.50 | -4.92% | 15.56 | 15.56 | 14.06 | 0 |
Aug 14, 2023 | 15.25 | -1.23% | 15.44 | 15.70 | 15.25 | 0 |
Aug 7, 2023 | 15.44 | -0.39% | 16.00 | 16.00 | 14.84 | 0 |
Jul 31, 2023 | 15.50 | 8.77% | 14.96 | 15.50 | 14.95 | 0 |
Jul 24, 2023 | 14.25 | -8.06% | 15.00 | 15.00 | 13.90 | 0 |
Jul 17, 2023 | 15.50 | 0.32% | 15.85 | 15.85 | 14.45 | 0 |
Jul 10, 2023 | 15.45 | 6.99% | 15.00 | 15.45 | 14.25 | 0 |
Jul 3, 2023 | 14.44 | -4.05% | 14.30 | 15.80 | 13.82 | 11.1K |
Jun 26, 2023 | 15.05 | -5.35% | 16.25 | 16.25 | 15.05 | 3.8K |
Jun 19, 2023 | 15.90 | -2.99% | 16.39 | 16.39 | 15.58 | 186 |
Jun 12, 2023 | 16.39 | 3.08% | 15.11 | 17.25 | 15.11 | 1.8K |
Jun 5, 2023 | 15.90 | 3.92% | 15.99 | 16.70 | 15.20 | 1.5K |
May 29, 2023 | 15.30 | -4.73% | 15.30 | 15.30 | 15.30 | 343 |
May 22, 2023 | 16.06 | -4.80% | 14.62 | 16.06 | 14.62 | 25.6K |
May 15, 2023 | 16.87 | 14.68% | 13.98 | 16.89 | 13.35 | 2.8K |
May 8, 2023 | 14.71 | -20.91% | 16.50 | 18.00 | 14.71 | 1.1K |
May 1, 2023 | 18.60 | -9.62% | 19.56 | 19.56 | 16.86 | 1.6K |
Apr 24, 2023 | 20.58 | -14.21% | 22.80 | 22.80 | 20.58 | 25 |
Apr 17, 2023 | 23.99 | 20.25% | 20.35 | 24.85 | 20.35 | 15.0K |
Apr 10, 2023 | 19.95 | 13.87% | 17.90 | 19.95 | 17.00 | 7.2K |
Apr 3, 2023 | 17.52 | 4.97% | 17.52 | 17.52 | 17.52 | 504 |
Mar 27, 2023 | 16.69 | 4.97% | 16.63 | 17.52 | 15.90 | 658 |
Mar 20, 2023 | 15.90 | 4.61% | 14.45 | 15.93 | 14.43 | 953 |
Mar 13, 2023 | 15.20 | 7.57% | 14.80 | 16.75 | 14.10 | 2.7K |
Mar 6, 2023 | 14.13 | 21.29% | 12.23 | 14.14 | 12.23 | 2.0K |
Feb 27, 2023 | 11.65 | 0.87% | 11.55 | 11.65 | 10.45 | 4.5K |
Feb 20, 2023 | 11.55 | -14.76% | 13.55 | 13.55 | 11.55 | 165 |
Feb 13, 2023 | 13.55 | -9.36% | 14.25 | 14.25 | 13.55 | 1 |
Feb 6, 2023 | 14.95 | -4.78% | 16.05 | 16.30 | 14.95 | 102 |
Jan 30, 2023 | 15.70 | -2.73% | 15.35 | 16.00 | 15.34 | 111 |
Jan 23, 2023 | 16.14 | -9.58% | 16.15 | 17.70 | 16.04 | 558 |
Jan 16, 2023 | 17.85 | 22.68% | 14.90 | 17.90 | 14.90 | 4.8K |
Jan 9, 2023 | 14.55 | 1.54% | 14.98 | 15.72 | 14.54 | 282 |
Jan 2, 2023 | 14.33 | 14.73% | 13.06 | 14.33 | 13.06 | 117 |
Dec 26, 2022 | 12.49 | 15.12% | 11.39 | 12.49 | 11.39 | 14 |
Dec 19, 2022 | 10.85 | 0.00% | 10.85 | 10.85 | 10.85 | 0 |
Dec 12, 2022 | 10.85 | 4.73% | 9.85 | 10.85 | 9.83 | 5.7K |
Dec 5, 2022 | 10.36 | 10.21% | 9.87 | 10.87 | 9.87 | 65 |
Nov 28, 2022 | 9.40 | -10.13% | 10.46 | 10.46 | 9.35 | 920 |
Nov 14, 2022 | 10.46 | -18.28% | 12.16 | 12.16 | 10.46 | 658 |
Nov 7, 2022 | 12.80 | -16.50% | 14.45 | 14.45 | 12.80 | 117 |
Oct 31, 2022 | 15.33 | 2.20% | 15.00 | 15.33 | 13.28 | 941 |
Oct 24, 2022 | 15.00 | 0.00% | 15.00 | 15.00 | 15.00 | 1 |
Oct 17, 2022 | 15.00 | 0.00% | 15.00 | 15.00 | 14.25 | 1.5K |
Oct 10, 2022 | 15.00 | -4.76% | 16.50 | 16.50 | 14.70 | 165 |
Oct 3, 2022 | 15.75 | -2.17% | 16.00 | 16.00 | 14.25 | 736 |
Sep 26, 2022 | 16.10 | -5.18% | 17.79 | 17.79 | 16.02 | 588 |
Sep 19, 2022 | 16.98 | -4.45% | 17.85 | 18.20 | 16.42 | 1.4K |
Sep 12, 2022 | 17.77 | -1.93% | 17.25 | 18.08 | 16.40 | 9.5K |
Sep 5, 2022 | 18.12 | 11.99% | 16.18 | 18.80 | 16.18 | 7.7K |
Aug 29, 2022 | 16.18 | 10.44% | 15.38 | 16.18 | 14.00 | 9.9K |
Aug 22, 2022 | 14.65 | 1.74% | 14.00 | 14.65 | 13.27 | 5.8K |
Aug 15, 2022 | 14.40 | 1.84% | 14.14 | 14.45 | 13.68 | 580 |
Aug 8, 2022 | 14.14 | 3.74% | 13.50 | 14.17 | 12.80 | 1.6K |
Aug 1, 2022 | 13.63 | -5.02% | 13.65 | 15.80 | 13.63 | 9.1K |
Jul 25, 2022 | 14.35 | -10.59% | 16.45 | 16.95 | 14.35 | 2.9K |
Jul 18, 2022 | 16.05 | N/A | 12.20 | 16.05 | 12.20 | 21.5K |
Au cours des 36 derniers mois, ACE ENGITECH LIMITED closed higher in 22 months and lower in 14 months, delivering return 1,412.20% (annualized 147.24%).
Date | Clôture | Variation % | Ouverture | Haut | Bas | Volume |
---|---|---|---|---|---|---|
Jul 2025 | 217.00 | 9.05% | 194.05 | 227.95 | 189.20 | 585 |
Jun 2025 | 199.00 | 0.05% | 198.00 | 202.85 | 180.20 | 1.9K |
May 2025 | 198.90 | 23.31% | 161.30 | 198.90 | 161.30 | 1.0K |
Apr 2025 | 161.30 | -21.32% | 215.00 | 215.00 | 130.35 | 2.9K |
Mar 2025 | 205.00 | 3.20% | 198.65 | 205.00 | 166.20 | 3.6K |
Feb 2025 | 198.65 | -0.60% | 199.85 | 211.10 | 190.65 | 2.2K |
Jan 2025 | 199.85 | -26.65% | 267.05 | 267.05 | 166.55 | 12.7K |
Dec 2024 | 272.45 | 28.97% | 215.45 | 301.20 | 215.45 | 20.6K |
Nov 2024 | 211.25 | 42.47% | 151.20 | 211.25 | 151.20 | 1.1K |
Oct 2024 | 148.28 | 54.46% | 97.92 | 148.28 | 97.92 | 6.0K |
Sep 2024 | 96.00 | 156.55% | 39.29 | 96.00 | 39.29 | 3.9K |
Aug 2024 | 37.42 | -54.87% | 32.34 | 37.42 | 32.34 | 723 |
Jun 2024 | 82.92 | 252.85% | 22.33 | 82.92 | 16.20 | 9.7K |
May 2024 | 23.50 | 17.56% | 19.78 | 23.90 | 19.44 | 19.9K |
Apr 2024 | 19.99 | -6.37% | 20.93 | 21.34 | 17.90 | 24.5K |
Mar 2024 | 21.35 | -7.97% | 23.50 | 23.50 | 21.35 | 0 |
Feb 2024 | 23.20 | 0.39% | 23.11 | 28.00 | 19.10 | 0 |
Jan 2024 | 23.11 | 54.07% | 14.99 | 23.41 | 14.10 | 0 |
Dec 2023 | 15.00 | 0.00% | 14.30 | 15.00 | 13.54 | 0 |
Nov 2023 | 15.00 | 11.86% | 14.05 | 15.00 | 11.89 | 0 |
Oct 2023 | 13.41 | -13.43% | 15.20 | 15.70 | 13.41 | 0 |
Sep 2023 | 15.49 | 9.24% | 13.49 | 15.80 | 12.82 | 0 |
Aug 2023 | 14.18 | -5.21% | 14.95 | 16.00 | 14.06 | 0 |
Jul 2023 | 14.96 | -0.60% | 14.30 | 15.85 | 13.82 | 11.1K |
Jun 2023 | 15.05 | -6.29% | 15.30 | 17.25 | 15.05 | 7.6K |
May 2023 | 16.06 | -21.96% | 19.56 | 19.56 | 13.35 | 31.0K |
Apr 2023 | 20.58 | 23.31% | 17.52 | 24.85 | 17.00 | 22.8K |
Mar 2023 | 16.69 | 57.45% | 10.45 | 17.52 | 10.45 | 6.7K |
Feb 2023 | 10.60 | -33.75% | 15.70 | 16.30 | 10.45 | 4.3K |
Jan 2023 | 16.00 | 28.10% | 13.06 | 17.90 | 13.06 | 5.9K |
Dec 2022 | 12.49 | 32.17% | 9.35 | 12.49 | 9.35 | 5.8K |
Nov 2022 | 9.45 | -37.00% | 14.70 | 15.33 | 9.45 | 2.6K |
Oct 2022 | 15.00 | -6.83% | 16.00 | 16.50 | 14.25 | 2.4K |
Sep 2022 | 16.10 | 9.52% | 15.43 | 18.80 | 14.75 | 21.1K |
Aug 2022 | 14.70 | 2.44% | 13.65 | 16.14 | 12.80 | 25.1K |
Jul 2022 | 14.35 | N/A | 12.20 | 16.95 | 12.20 | 24.4K |
Au cours des 4 dernières années, ACE ENGITECH LIMITED a clôturé en hausse pendant 3 ans et en baisse pendant 1 ans, delivering return 1,637.39% (annualized 158.94%).
Date | Clôture | Variation % | Ouverture | Haut | Bas | Volume |
---|---|---|---|---|---|---|
2025 | 217.00 | -20.35% | 267.05 | 267.05 | 130.35 | 24.8K |
2024 | 272.45 | 1,716.33% | 14.99 | 301.20 | 14.10 | 86.4K |
2023 | 15.00 | 20.10% | 13.06 | 24.85 | 10.45 | 89.5K |
2022 | 12.49 | N/A | 12.20 | 18.80 | 9.35 | 81.4K |
How ACE ENGITECH LIMITED Performed Against the Market
Rendements de l'action ACE ENGITECH LIMITED par période
Rendements comparatifs (%)
Color indicator | Action | 1A | 3A | 5A | 10A | 15Y | 20Y |
---|
Calculez vos rendements d'investissement en ACE ENGITECH LIMITED
Découvrez combien un investissement dans ACE ENGITECH LIMITED aurait augmenté au fil du temps.
Note : Les calculs sont basés uniquement sur les rendements des cours des actions et n'incluent pas les dividendes ni l'inflation, les taxes ou les frais de négociation.
Questions fréquemment posées
- Comment l'action ACE ENGITECH LIMITED (ACEENGITEC) a-t-elle performé au cours des 12 derniers mois?
- Quel est le rendement total de l'action ACE ENGITECH LIMITED (ACEENGITEC) au cours des 5 dernières années?
- Comment le rendement annualisé sur 10 ans de l'action ACE ENGITECH LIMITED se compare-t-il au secteur Technology?
- Quelle a été l'année la plus performante de ACE ENGITECH LIMITED historiquement?
- Quelle est la plus longue période de croissance annuelle consécutive que ACE ENGITECH LIMITED a réalisée historiquement?
Pour plus de questions courantes sur nos données, veuillez consulter notre page À propos des données.
Les données sont fournies à titre informatif uniquement. Devyara ne garantit pas l'exactitude des données affichées.