Premium
Ambow Education Holding Ltd (AMBO)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1749767400 | 2.6848 | -0.01 | -0.30 | 2.69 | 2.8 | 2.6848 | 2673 |
| 1749681000 | 2.693 | 0.17 | 6.87 | 2.58 | 2.8 | 2.49 | 22169 |
| 1749594600 | 2.52 | -0.15 | -5.62 | 2.66 | 2.66 | 2.4001 | 2292 |
| 1749508200 | 2.67 | 0.05 | 1.91 | 2.61 | 2.8381 | 2.61 | 3514 |
| 1749249000 | 2.62 | -0.14 | -5.07 | 2.7 | 2.7 | 2.16 | 9398 |
| 1749162600 | 2.7599999 | -0.15 | -5.29 | 2.72 | 2.7599999 | 2.62 | 2014 |
| 1749076200 | 2.9141 | -0.09 | -2.86 | 2.875 | 2.92 | 2.82 | 3256 |
| 1748989800 | 3 | -0.03 | -0.99 | 3.0099999 | 3.0099999 | 2.7501 | 13012 |
| 1748903400 | 3.0299999 | 0.1 | 3.41 | 2.93 | 3.0299999 | 2.8 | 5833 |
| 1748644200 | 2.93 | -0.05 | -1.59 | 2.93 | 2.93 | 2.86 | 904 |
| 1748557800 | 2.9773 | 0.09 | 3.02 | 2.8237 | 2.9773 | 2.8237 | 438 |
| 1748471400 | 2.89 | -0.01 | -0.34 | 2.9 | 2.9 | 2.84 | 614 |
| 1748385000 | 2.9 | 0.05 | 1.75 | 2.9 | 3.0282 | 2.8001 | 5268 |
| 1748039400 | 2.85 | 0.02 | 0.71 | 2.84 | 3.02 | 2.84 | 5159 |
| 1747953000 | 2.83 | -0.04 | -1.39 | 2.85 | 2.88 | 2.82 | 2825 |
| 1747866600 | 2.87 | 0.06 | 2.14 | 2.96 | 2.96 | 2.8698 | 2404 |
| 1747780200 | 2.81 | -0.05 | -1.75 | 2.86 | 2.86 | 2.81 | 3082 |
| 1747693800 | 2.86 | -0.19 | -6.23 | 3.02 | 3.14 | 2.83 | 7652 |
| 1747434600 | 3.05 | -0.14 | -4.39 | 3.02 | 3.16 | 2.99 | 12087 |
| 1747348200 | 3.19 | 0.07 | 2.24 | 3.06 | 3.19 | 2.95 | 2812 |
| 1747261800 | 3.12 | -0.08 | -2.50 | 3.09 | 3.39 | 2.9 | 48541 |
| 1747175400 | 3.2 | -0.01 | -0.31 | 3.2599999 | 3.2599999 | 3.1 | 4577 |
| 1747089000 | 3.21 | 0.04 | 1.26 | 3.2599999 | 3.2599999 | 3.14 | 3259 |
| 1746829800 | 3.1701 | -0.12 | -3.64 | 3.35 | 3.48 | 3.07 | 6200 |
| 1746743400 | 3.29 | -0.02 | -0.60 | 3.29 | 3.4 | 3.02 | 24885 |
| 1746657000 | 3.31 | 0.01 | 0.30 | 3.29 | 3.4489 | 3.29 | 5149 |
| 1746570600 | 3.3 | 0.16 | 5.10 | 3.21 | 3.5 | 3.21 | 18223 |
| 1746484200 | 3.14 | -0.05 | -1.57 | 3.29 | 3.3999 | 3.0939 | 4186 |
| 1746225000 | 3.19 | 0.12 | 3.91 | 3.2799999 | 3.3966 | 3 | 60036 |
| 1746138600 | 3.07 | 0.12 | 4.06 | 2.98 | 3.3 | 2.73 | 10470 |
| 1746052200 | 2.9501 | 0.03 | 1.03 | 2.92 | 3.2536 | 2.92 | 92735 |
| 1745965800 | 2.92 | 0.09 | 3.18 | 2.75 | 3.3483 | 2.65 | 90952 |
| 1745879400 | 2.83 | 0.2 | 7.60 | 2.63 | 2.9279 | 2.63 | 69607 |
| 1745620200 | 2.63 | 0.07 | 2.94 | 2.57 | 2.89 | 2.57 | 2293 |
| 1745533800 | 2.555 | 0.01 | 0.39 | 2.56 | 2.77 | 2.555 | 4665 |
| 1745447400 | 2.545 | -0.14 | -5.04 | 2.77 | 3.14 | 2.545 | 19039 |
| 1745361000 | 2.68 | 0.12 | 4.76 | 2.43 | 3 | 2.43 | 59289 |
| 1745274600 | 2.5581999 | 0 | 0.11 | 2.45 | 2.5581999 | 2.43 | 3954 |
| 1744929000 | 2.5555 | -0.04 | -1.54 | 2.47 | 2.7 | 2.46 | 12203 |
| 1744842600 | 2.5954 | 0.02 | 0.60 | 2.73 | 2.7693 | 2.45 | 5209 |
| 1744756200 | 2.58 | -0.18 | -6.52 | 2.58 | 2.7618 | 2.58 | 3010 |
| 1744669800 | 2.7599999 | 0.17 | 6.56 | 2.59 | 2.7599999 | 2.59 | 4092 |
| 1744410600 | 2.59 | -0.16 | -5.82 | 2.94 | 2.94 | 2.5 | 21076 |
| 1744324200 | 2.75 | 0.1 | 3.77 | 2.66 | 2.75 | 2.41 | 12125 |
| 1744237800 | 2.65 | -0.06 | -2.03 | 2.72 | 2.765 | 2.5 | 6686 |
| 1744151400 | 2.705 | 0.06 | 2.24 | 2.8 | 2.98 | 2.65 | 4654 |
| 1744065000 | 2.6458 | -0.22 | -7.65 | 2.66 | 2.7992 | 2.6318 | 4402 |
| 1743805800 | 2.865 | 0.39 | 15.52 | 2.4 | 2.95 | 2.4 | 15778 |
| 1743719400 | 2.48 | -0.08 | -3.08 | 2.56 | 2.56 | 2.435 | 4145 |
| 1743633000 | 2.5587 | 0.01 | 0.34 | 2.6 | 2.6 | 2.425 | 2921 |
| 1743546600 | 2.55 | 0.05 | 2.00 | 2.59 | 2.65 | 2.55 | 1672 |
| 1743460200 | 2.5001 | -0.16 | -6.01 | 2.7599999 | 2.8879 | 2.42 | 13637 |
| 1743201000 | 2.66 | 0.04 | 1.53 | 2.62 | 3.2 | 2.525 | 30909 |
| 1743114600 | 2.62 | -0.19 | -6.76 | 2.7799999 | 2.7914 | 2.58 | 3200 |
| 1743028200 | 2.81 | -0.04 | -1.40 | 2.95 | 3.2 | 2.8 | 15624 |
| 1742941800 | 2.85 | -0.07 | -2.40 | 2.81 | 3 | 2.5299999 | 9583 |
| 1742855400 | 2.92 | -0.17 | -5.50 | 2.93 | 2.97 | 2.72 | 10387 |
| 1742596200 | 3.09 | 0.08 | 2.66 | 2.8 | 3.1 | 2.7599999 | 18175 |
| 1742509800 | 3.0099999 | 0.18 | 6.36 | 2.88 | 3.09 | 2.7 | 9907 |
| 1742423400 | 2.83 | -0.1 | -3.41 | 2.87 | 3.1938 | 2.8194 | 10802 |
| 1742337000 | 2.93 | -0.05 | -1.68 | 3.07 | 3.5 | 2.7 | 57430 |
| 1742250600 | 2.98 | -0.1 | -3.25 | 3 | 3.25 | 2.93 | 22648 |
| 1741991400 | 3.08 | 0.47 | 18.01 | 2.5299999 | 3.4 | 2.4 | 22536 |
| 1741905000 | 2.61 | 0.05 | 1.95 | 2.56 | 2.86 | 2.49 | 21848 |
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
