Premium
Ambipar Emergency Response (AMBI.WS)
AMEX
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741217400 | 0.2287 | -0.0213 | -8.52 | 0.24 | 0.24 | 0.21 | 2510 |
| 1741131000 | 0.25 | -0.0225 | -8.26 | 0.2411 | 0.2675 | 0.2001 | 3261 |
| 1741044600 | 0.2725 | 0.025 | 10.10 | 0.2698 | 0.2795 | 0.195 | 4186 |
| 1740785400 | 0.2475 | 0.0375 | 17.86 | 0.18 | 0.2949 | 0.1719999 | 62477 |
| 1740699000 | 0.21 | -0.0356 | -14.50 | 0.23 | 0.2499 | 0.185 | 12349 |
| 1740612600 | 0.2456 | 0.0156 | 6.78 | 0.2762 | 0.325 | 0.1424 | 113600 |
| 1740526200 | 0.23 | -0.01 | -4.17 | 0.24 | 0.24 | 0.1666999 | 11837 |
| 1740439800 | 0.24 | -0.0055 | -2.24 | 0.2243 | 0.2495 | 0.2001 | 13595 |
| 1740180600 | 0.2455 | 0.0054 | 2.25 | 0.2401 | 0.2597999 | 0.22 | 2683 |
| 1740094200 | 0.2401 | -0.0149 | -5.84 | 0.2601 | 0.2601 | 0.2401 | 2823 |
| 1740007800 | 0.255 | -0.0335 | -11.61 | 0.27 | 0.3549 | 0.255 | 17713 |
| 1739921400 | 0.2885 | -0.0065 | -2.20 | 0.2525 | 0.2885 | 0.25 | 539 |
| 1739575800 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1739489400 | 0.295 | 0.0239 | 8.82 | 0.2944 | 0.295 | 0.2418 | 1256 |
| 1739403000 | 0.2711 | -0.0089 | -3.18 | 0.2676 | 0.2711 | 0.2401 | 13057 |
| 1739316600 | 0.28 | 0.0181751 | 6.94 | 0.2548 | 0.28 | 0.2548 | 12369 |
| 1739230200 | 0.2618249 | 0 | 0.00 | 0.2618249 | 0.2618249 | 0.2618249 | 0 |
| 1738971000 | 0.2618249 | -0.003175 | -1.20 | 0.28 | 0.28 | 0.23731 | 5271 |
| 1738884600 | 0.265 | 0.015 | 6.00 | 0.2518 | 0.265 | 0.25 | 6951 |
| 1738798200 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 7 |
| 1738711800 | 0.25 | -0.01 | -3.85 | 0.2527 | 0.26 | 0.2301 | 1923 |
| 1738625400 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 8 |
| 1738366200 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1738279800 | 0.26 | 0 | 0.00 | 0.26 | 0.265001 | 0.26 | 5933 |
| 1738193400 | 0.26 | 0.01 | 4.00 | 0.260101 | 0.260101 | 0.26 | 900 |
| 1738107000 | 0.25 | -0.0139 | -5.27 | 0.2639 | 0.2639 | 0.25 | 1641 |
| 1738020600 | 0.2639 | 0.023 | 9.55 | 0.2613 | 0.2639 | 0.2325 | 250 |
| 1737761400 | 0.2409 | 0.000799 | 0.33 | 0.2639 | 0.2639 | 0.24 | 2302 |
| 1737675000 | 0.240101 | 0 | 0.00 | 0.240101 | 0.240101 | 0.240101 | 0 |
| 1737588600 | 0.240101 | -0.009899 | -3.96 | 0.260599 | 0.2606 | 0.240101 | 2700 |
| 1737502200 | 0.25 | -0.025 | -9.09 | 0.25 | 0.2575 | 0.24 | 4034 |
| 1737156600 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1737070200 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1736983800 | 0.275 | 0.025 | 10.00 | 0.2723 | 0.2752 | 0.2201 | 3508 |
| 1736897400 | 0.25 | 0 | 0.00 | 0.25 | 0.2754 | 0.222 | 6142 |
| 1736811000 | 0.25 | 0.01 | 4.17 | 0.2401 | 0.295 | 0.24 | 15316 |
| 1736551800 | 0.24 | 0 | 0.00 | 0.2525 | 0.3 | 0.23 | 39262 |
| 1736379000 | 0.24 | -0.02 | -7.69 | 0.2848 | 0.29 | 0.235 | 20675 |
| 1736292600 | 0.26 | -0.006 | -2.26 | 0.2653 | 0.28575 | 0.26 | 1401 |
| 1736206200 | 0.266 | -0.0457 | -14.66 | 0.266 | 0.266 | 0.266 | 144 |
| 1735947000 | 0.3117 | 0.0417 | 15.44 | 0.3086999 | 0.3117 | 0.266 | 1633 |
| 1735860600 | 0.27 | -0.02 | -6.90 | 0.2777 | 0.3588 | 0.2651 | 7145 |
| 1735687800 | 0.29 | -0.035 | -10.77 | 0.2601 | 0.3286 | 0.2601 | 5404 |
| 1735601400 | 0.325 | 0.0749 | 29.95 | 0.2526 | 0.3538 | 0.2501 | 14832 |
| 1735342200 | 0.2501 | -0.01 | -3.84 | 0.26 | 0.261 | 0.25 | 8662 |
| 1735255800 | 0.2601 | -0.0974 | -27.24 | 0.3564 | 0.36 | 0.2353 | 25299 |
| 1735077840 | 0.3575 | 0.0575 | 19.17 | 0.3115 | 0.3575 | 0.3 | 18176 |
| 1734996600 | 0.3 | -0.03 | -9.09 | 0.303 | 0.303 | 0.3 | 803 |
| 1734737400 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1734651000 | 0.33 | -0.0008 | -0.24 | 0.2849999 | 0.3513 | 0.2315 | 27555 |
| 1734564600 | 0.3308 | -0.0291 | -8.09 | 0.33 | 0.36 | 0.33 | 24468 |
| 1734478200 | 0.3599 | 0.0099 | 2.83 | 0.44 | 0.44 | 0.2901 | 2790 |
| 1734391800 | 0.35 | 0.03 | 9.37 | 0.36 | 0.44 | 0.2778 | 219609 |
| 1734132600 | 0.32 | 0.043473 | 15.72 | 0.2512 | 0.36 | 0.251 | 96896 |
| 1734046200 | 0.276527 | 0.023077 | 9.11 | 0.2496 | 0.35 | 0.2496 | 30043 |
| 1733959800 | 0.25345 | -0.00755 | -2.89 | 0.3129 | 0.36 | 0.221 | 25070 |
| 1733873400 | 0.261 | -0.028 | -9.69 | 0.26 | 0.36 | 0.251 | 7012 |
| 1733787000 | 0.289 | -0.046 | -13.73 | 0.25 | 0.2932 | 0.231 | 851 |
| 1733527800 | 0.335 | 0.0749 | 28.80 | 0.2222 | 0.335 | 0.22 | 3148 |
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
