Premium
Arm Holdings PLC ADRhedged (ARMH)
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 | -5.97 | -3.7611037611 | 158.73 | 162.7 | 130.6 | 4984 | 148.99754133 | SP |
| 4 | -14.76 | -8.81088825215 | 167.52 | 190.61 | 129.6899 | 5285 | 158.98116737 | SP |
| 12 | 91.01 | 147.384615385 | 61.75 | 190.61 | 59.86 | 5028 | 122.39091498 | SP |
| 26 | 105.37 | 222.346486601 | 47.39 | 190.61 | 42.85 | 3268 | 104.35221429 | SP |
| 52 | 82.15 | 116.343294151 | 70.61 | 190.61 | 42.85 | 1900 | 98.35620559 | SP |
| 156 | 99.62 | 187.467068122 | 53.14 | 190.61 | 38.65 | 1603 | 94.89814963 | SP |
| 260 | 99.62 | 187.467068122 | 53.14 | 190.61 | 38.65 | 1603 | 94.89814963 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 14.61119 | 0.27 | 1.88 | 14.377 | 14.645 | 13.06 | 32990 |
| 1782513000 | 14.341 | -0.5 | -3.35 | 14.422 | 14.443 | 14.066 | 51290 |
| 1782426600 | 14.8386 | -0.49 | -3.22 | 16.263 | 16.263 | 14.665 | 90720 |
| 1782340200 | 15.33241 | -0.32 | -2.04 | 16.026 | 16.026 | 14.92301 | 37670 |
| 1782253800 | 15.651 | -1.64 | -9.46 | 15.873 | 16.27 | 15.556 | 36510 |
| 1782167400 | 17.28709 | -1.42 | -7.59 | 18.751 | 18.751 | 17.1 | 117020 |
| 1781821800 | 18.70692 | 0.92 | 5.20 | 18.638 | 19.061 | 18.0755 | 84410 |
| 1781735400 | 17.78225 | 1.16 | 6.96 | 17.214 | 18.627 | 17.214 | 44240 |
| 1781649000 | 16.62473 | -0.03 | -0.18 | 16.74 | 17.781 | 16.62 | 51400 |
| 1781562600 | 16.655 | 0.71 | 4.45 | 16.284 | 16.655 | 15.821 | 28960 |
| 1781303400 | 15.945 | 1.56 | 10.83 | 14.932 | 16.142 | 14.932 | 48510 |
| 1781217000 | 14.38693 | 1.42 | 10.93 | 13.229 | 14.38693 | 13.229 | 36420 |
| 1781130600 | 12.96899 | -0.67 | -4.91 | 13.281 | 13.9 | 12.96899 | 41690 |
| 1781044200 | 13.63809 | -0.97 | -6.64 | 15.235 | 15.235 | 12.972 | 57860 |
| 1780957800 | 14.6074 | 0.12 | 0.81 | 14.912 | 15.282 | 14.5 | 51850 |
| 1780698600 | 14.48999 | -1.94 | -11.79 | 15.508 | 15.508 | 14.48999 | 42260 |
| 1780612200 | 16.42592 | -0.83 | -4.82 | 15.876 | 16.462 | 15.876 | 25370 |
| 1780525800 | 17.25781 | 0.48 | 2.87 | 17.066 | 17.3245 | 16.488 | 32090 |
| 1780439400 | 16.77667 | -0.28 | -1.61 | 16.752 | 17.805 | 16.25 | 92850 |
| 1780353000 | 17.052 | 2.25 | 15.22 | 16.255 | 17.416 | 16.255 | 135810 |
| 1780093800 | 14.79956 | 0.77 | 5.48 | 14.218 | 14.819 | 14.218 | 81020 |
| 1780007400 | 14.0307 | 1.35 | 10.67 | 12.926 | 14.579 | 12.926 | 89240 |
| 1779921000 | 12.678 | -0.73 | -5.46 | 13.418 | 13.418 | 12.678 | 39690 |
| 1779834600 | 13.41057 | 0.6 | 4.69 | 13.212 | 13.41057 | 12.63 | 16280 |
| 1779489000 | 12.80924 | 0.36 | 2.88 | 12.205 | 13.084 | 12.205 | 32980 |
| 1779402600 | 12.45087 | 1.69 | 15.65 | 11.278 | 12.45087 | 11.278 | 63760 |
| 1779316200 | 10.76569 | 1.34 | 14.21 | 9.6160001 | 10.788 | 9.6160001 | 96130 |
| 1779229800 | 9.4266301 | 0.37 | 4.11 | 8.8770001 | 9.5380001 | 8.8250001 | 66530 |
| 1779143400 | 9.0542301 | 0.14 | 1.53 | 8.9000001 | 9.0542301 | 8.7520001 | 15930 |
| 1778884200 | 8.9175001 | -0.7 | -7.31 | 9.1220001 | 9.1220001 | 8.8630001 | 45550 |
| 1778797800 | 9.6210001 | 0.37 | 3.95 | 9.1000001 | 9.6210001 | 9.0040001 | 85780 |
| 1778711400 | 9.2550001 | 0.58 | 6.66 | 8.8640001 | 9.2689901 | 8.8260001 | 81560 |
| 1778625000 | 8.6769301 | -0.15 | -1.66 | 8.5930001 | 9.0090001 | 8.5890001 | 59480 |
| 1778538600 | 8.8235401 | -0.05 | -0.59 | 8.5760001 | 8.8380101 | 8.5760001 | 16840 |
| 1778279400 | 8.8762101 | -0.03 | -0.34 | 9.0220001 | 9.1290001 | 8.8630001 | 17030 |
| 1778193000 | 8.9066301 | -0.99 | -9.97 | 9.2730001 | 9.4960001 | 8.7945001 | 152180 |
| 1778106600 | 9.8926601 | 1.19 | 13.66 | 9.6510001 | 9.9455001 | 9.2700001 | 103470 |
| 1778020200 | 8.7039401 | 0.21 | 2.46 | 8.8240001 | 8.8280001 | 8.5450001 | 43110 |
| 1777933800 | 8.4950001 | -0.31 | -3.50 | 8.8880001 | 8.8880001 | 8.4380001 | 63160 |
| 1777674600 | 8.8030001 | 0.06 | 0.66 | 8.6890001 | 8.9500001 | 8.6890001 | 46060 |
| 1777588200 | 8.7450001 | 0.28 | 3.32 | 8.5260001 | 8.8690001 | 8.3930001 | 92460 |
| 1777501800 | 8.4640001 | 0.15 | 1.84 | 8.4500001 | 8.4640001 | 8.2590001 | 23280 |
| 1777415400 | 8.3111001 | -0.7 | -7.72 | 8.2980001 | 8.4570001 | 8.2300001 | 10590 |
| 1777329000 | 9.0064101 | -0.78 | -7.96 | 9.3880001 | 9.4305001 | 8.9610001 | 66730 |
| 1777069800 | 9.7857401 | 1.19 | 13.80 | 9.2600001 | 9.9390001 | 9.2600001 | 134580 |
| 1776983400 | 8.5990001 | 0.38 | 4.68 | 8.1760001 | 8.6960001 | 8.1760001 | 45840 |
| 1776897000 | 8.2142901 | 0.86 | 11.68 | 7.5570001 | 8.2142901 | 7.5550001 | 32600 |
| 1776810600 | 7.3552001 | 0.03 | 0.46 | 7.3630001 | 7.4070001 | 7.3250001 | 23800 |
| 1776724200 | 7.3212301 | 0.35 | 5.04 | 6.8890001 | 7.3212301 | 6.8870001 | 13730 |
| 1776465000 | 6.9699601 | 0.18 | 2.68 | 6.8930001 | 6.9699601 | 6.8230001 | 6370 |
| 1776378600 | 6.7878601 | 0.14 | 2.05 | 6.678 | 6.8420001 | 6.634 | 15130 |
| 1776292200 | 6.65135 | -0.07 | -0.99 | 6.7500001 | 6.7500001 | 6.573 | 5070 |
| 1776205800 | 6.7181701 | 0.1 | 1.49 | 6.709 | 6.7320001 | 6.704 | 35990 |
| 1776119400 | 6.6195 | 0.36 | 5.74 | 6.209 | 6.62 | 6.209 | 26140 |
| 1775860200 | 6.26028 | -0.05 | -0.75 | 6.388 | 6.605 | 6.26028 | 5840 |
| 1775773800 | 6.30758 | 0.03 | 0.42 | 6.225 | 6.30758 | 6.167 | 3060 |
| 1775687400 | 6.28106 | 0.15 | 2.41 | 6.419 | 6.419 | 6.28106 | 3890 |
| 1775601000 | 6.133 | -0.23 | -3.65 | 6.175 | 6.175 | 5.986 | 15540 |
| 1775514600 | 6.36524 | -0.02 | -0.33 | 6.509 | 6.509 | 6.328 | 14650 |
| 1775169000 | 6.38639 | -0.2 | -3.05 | 6.414 | 6.425 | 6.269 | 10940 |
| 1775082600 | 6.58706 | 0.12 | 1.80 | 6.532 | 6.67251 | 6.532 | 134930 |
| 1774996200 | 6.47042 | 0.57 | 9.71 | 5.994 | 6.47042 | 5.994 | 92070 |
| 1774909800 | 5.89765 | -0.25 | -4.06 | 6.196 | 6.196 | 5.876 | 43360 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
