Premium
Ambipar Emergency Response (AMBI)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.56 | 12.6126126126 | 4.44 | 5.705 | 4.44 | 5556 | 5.20885984 | CS |
| 4 | -1.6 | -24.2424242424 | 6.6 | 6.75 | 4.44 | 16785 | 5.63403526 | CS |
| 12 | 0.86 | 20.7729468599 | 4.14 | 8.2 | 4.05 | 11993 | 6.01214855 | CS |
| 26 | 1.18 | 30.890052356 | 3.82 | 8.2 | 3.22 | 16363 | 5.16161982 | CS |
| 52 | -1.66 | -24.9249249249 | 6.66 | 8.44 | 3.07 | 10729 | 5.26266029 | CS |
| 156 | -13.2 | -72.5274725275 | 18.2 | 25.02 | 3.07 | 73132 | 10.77934861 | CS |
| 260 | -13.2 | -72.5274725275 | 18.2 | 25.02 | 3.07 | 73132 | 10.77934861 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733441400 | 5 | 0.11 | 2.25 | 4.88 | 5 | 4.514 | 2358 |
| 1733355000 | 4.89 | -0.03 | -0.61 | 5.17 | 5.17 | 4.67 | 4516 |
| 1733268600 | 4.92 | -0.56 | -10.22 | 5.16 | 5.34 | 4.89 | 4107 |
| 1733182200 | 5.48 | 0.14 | 2.62 | 5.25 | 5.705 | 5.0599999 | 6015 |
| 1732917840 | 5.34 | 0.41 | 8.32 | 4.44 | 5.49 | 4.44 | 7588 |
| 1732750200 | 4.93 | 0.23 | 4.78 | 4.86 | 4.93 | 4.71 | 5608 |
| 1732663800 | 4.705 | -0.35 | -6.83 | 5.05 | 5.33 | 4.45 | 18158 |
| 1732577400 | 5.05 | -0.04 | -0.79 | 4.91 | 5.45 | 4.83 | 10515 |
| 1732318200 | 5.09 | -0.07 | -1.36 | 5.32 | 5.3825 | 4.9 | 15989 |
| 1732231800 | 5.16 | -0.4 | -7.18 | 5.59 | 5.9037 | 5.03 | 10307 |
| 1732145400 | 5.559 | 0.51 | 10.07 | 5.47 | 5.6 | 5.05 | 1705 |
| 1732059000 | 5.0502 | -0.25 | -4.71 | 5.32 | 5.53 | 4.8395 | 19708 |
| 1731972600 | 5.3 | 0 | 0.00 | 5.29 | 5.9662 | 5.29 | 7750 |
| 1731713400 | 5.3 | -0.2 | -3.64 | 5.64 | 5.9246 | 5.3 | 7230 |
| 1731627000 | 5.5 | -0.5 | -8.33 | 5.92 | 6.41 | 4.98 | 28557 |
| 1731540600 | 6 | -0.3 | -4.76 | 6.21 | 6.25 | 5.5 | 47260 |
| 1731454200 | 6.3 | 0.2 | 3.28 | 6.7 | 6.7 | 6.01 | 19602 |
| 1731367800 | 6.1 | 0.1 | 1.67 | 6.15 | 6.77 | 5.78 | 61952 |
| 1731108600 | 6 | 0.2 | 3.45 | 5.71 | 6 | 5.55 | 20744 |
| 1731022200 | 5.8 | -0.3 | -4.92 | 6.6 | 6.75 | 5.61 | 22421 |
| 1730935800 | 6.1001 | -0.58 | -8.68 | 6.2 | 6.47 | 5.76 | 4578 |
| 1730849400 | 6.68 | -0.13 | -1.91 | 6.81 | 6.81 | 6.46 | 2142 |
| 1730763000 | 6.81 | 0.58 | 9.31 | 6.38 | 7.12 | 5.18 | 10910 |
| 1730500200 | 6.2301 | 0 | 0.00 | 6.35 | 6.75 | 6.0199999 | 11585 |
| 1730413800 | 6.23 | -0.34 | -5.18 | 6.45 | 6.7499 | 6.14 | 1436 |
| 1730327400 | 6.57 | 0 | 0.06 | 6.5599999 | 6.6308 | 6.202 | 3832 |
| 1730241000 | 6.5663 | 0.17 | 2.60 | 6.35 | 6.5663 | 6.35 | 191 |
| 1730154600 | 6.4 | -0.3 | -4.48 | 6.6 | 6.71 | 6.3 | 4670 |
| 1729895400 | 6.7 | -0.3 | -4.29 | 6.92 | 7.2301 | 6.6 | 13467 |
| 1729809000 | 7 | -0.1 | -1.41 | 6.99 | 7.69 | 6.6 | 2772 |
| 1729722600 | 7.1 | -0.6 | -7.79 | 7.71 | 7.8525 | 6.8 | 23007 |
| 1729636200 | 7.7 | 0.35 | 4.76 | 7.13 | 8.2 | 6.9 | 35405 |
| 1729549800 | 7.35 | 0.79 | 12.13 | 6.73 | 7.99 | 6.73 | 65218 |
| 1729290600 | 6.5551 | 0.05 | 0.69 | 6.94 | 6.95 | 6.43 | 3925 |
| 1729204200 | 6.51 | 0.9 | 15.94 | 5.62 | 7.231 | 5.62 | 45030 |
| 1729117800 | 5.615 | 0.18 | 3.24 | 5.3 | 5.9898999 | 5.16 | 25093 |
| 1729031400 | 5.439 | -0.22 | -3.82 | 5.37 | 5.75 | 5.37 | 2075 |
| 1728945000 | 5.655 | -0.26 | -4.31 | 5.75 | 5.9 | 5.37 | 7000 |
| 1728685800 | 5.91 | 0.34 | 6.10 | 5.76 | 5.91 | 5.5199999 | 1295 |
| 1728599400 | 5.57 | -0.18 | -3.13 | 5.7865 | 6.205 | 5.5599999 | 9078 |
| 1728513000 | 5.75 | 0.25 | 4.55 | 5.86 | 6.4199 | 5.64 | 9798 |
| 1728426600 | 5.5 | 0.4 | 7.84 | 5.15 | 5.5 | 5.15 | 5300 |
| 1728340200 | 5.1 | -0.11 | -2.11 | 5 | 5.1759 | 4.66 | 1686 |
| 1728081000 | 5.21 | -0.3 | -5.44 | 5.4 | 5.485 | 5.2 | 6498 |
| 1727994600 | 5.51 | -0.29 | -5.00 | 5.7 | 5.7 | 5.13 | 5828 |
| 1727908200 | 5.8 | 0.04 | 0.76 | 5.6 | 5.8 | 5.6 | 1444 |
| 1727821800 | 5.756 | -0.11 | -1.94 | 5.87 | 6.0199999 | 5.6 | 2028 |
| 1727735400 | 5.87 | 0.42 | 7.76 | 5.51 | 5.88 | 5.45 | 7769 |
| 1727476200 | 5.4473 | 0.84 | 18.16 | 4.6185 | 5.79 | 4.45 | 47825 |
| 1727389800 | 4.61 | -0.09 | -1.91 | 4.7 | 4.74 | 4.61 | 1060 |
| 1727303400 | 4.7 | 0.06 | 1.29 | 4.64 | 4.96 | 4.64 | 1847 |
| 1727217000 | 4.64 | 0.17 | 3.80 | 4.65 | 5.12 | 4.5199999 | 1305 |
| 1727130600 | 4.47 | -0.13 | -2.83 | 4.6 | 5.3229 | 4.47 | 12687 |
| 1726871400 | 4.6 | 0.1 | 2.22 | 4.5 | 4.92 | 4.5 | 677 |
| 1726785000 | 4.5 | 0.1 | 2.27 | 4.4 | 4.62 | 4.4 | 1039 |
| 1726698600 | 4.4 | 0.11 | 2.56 | 4.3667999 | 4.4 | 4.15 | 3091 |
| 1726612200 | 4.29 | -0.31 | -6.74 | 4.35 | 4.44 | 4.05 | 2297 |
| 1726525800 | 4.6 | 0 | 0.00 | 4.58 | 4.6 | 4.58 | 279 |
| 1726266600 | 4.6 | 0.25 | 5.75 | 4.3099999 | 4.6 | 4.3099999 | 1368 |
| 1726180200 | 4.3499 | 0.15 | 3.57 | 4.14 | 4.3499 | 4.14 | 2883 |
| 1726093800 | 4.2 | -0.15 | -3.45 | 4.49 | 4.49 | 4.05 | 13016 |
| 1726007400 | 4.35 | 0.15 | 3.57 | 4.2 | 4.45 | 3.91 | 5372 |
| 1725921000 | 4.2 | -0.09 | -2.10 | 4.29 | 4.4 | 4.09 | 2872 |
| 1725661800 | 4.29 | 0.2 | 4.89 | 4.12 | 4.47 | 4.08 | 4771 |
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
