Premium
AMX GR (AMXGR)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 49.74 | 1.70087334751 | 2924.38 | 2977.15 | 2866.61 | 0 | 0 | IX |
| 4 | 56.4 | 1.93301619072 | 2917.72 | 3005.3 | 2866.61 | 0 | 0 | IX |
| 12 | -183.44 | -5.80954914554 | 3157.56 | 3208.21 | 2866.61 | 0 | 0 | IX |
| 26 | -150.7 | -4.82267778624 | 3124.82 | 3208.21 | 2866.61 | 0 | 0 | IX |
| 52 | -39.81 | -1.32086677527 | 3013.93 | 3368.76 | 2866.61 | 0 | 0 | IX |
| 156 | -474.46 | -13.7581265332 | 3448.58 | 3525.41 | 2595.67 | 0 | 0 | IX |
| 260 | 123.35 | 4.32690115302 | 2850.77 | 3540.08 | 1653.49 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 2974.12 | 25.58 | 0.87 | 2964.62 | 2977.15 | 2962.89 | 0 |
| 1737048600 | 2948.54 | 22.78 | 0.78 | 2943.75 | 2948.54 | 2927.68 | 0 |
| 1736962200 | 2925.76 | 51.66 | 1.80 | 2890.61 | 2928.4899 | 2890.61 | 0 |
| 1736875800 | 2874.1 | 6.33 | 0.22 | 2888.96 | 2899.85 | 2874.1 | 0 |
| 1736789400 | 2867.77 | -33.66 | -1.16 | 2888.2199 | 2893.9699 | 2866.61 | 0 |
| 1736530200 | 2901.43 | -25.07 | -0.86 | 2924.38 | 2933.98 | 2901.43 | 0 |
| 1736443800 | 2926.5 | -10.4 | -0.35 | 2927.06 | 2939.09 | 2920.73 | 0 |
| 1736357400 | 2936.9 | -44.68 | -1.50 | 2980.4699 | 2987.7199 | 2929.09 | 0 |
| 1736271000 | 2981.58 | -6.44 | -0.22 | 2991.21 | 3005.3 | 2979.8 | 0 |
| 1736184600 | 2988.02 | 17.24 | 0.58 | 2983.2199 | 2997.18 | 2956.33 | 0 |
| 1735925400 | 2970.78 | -10.86 | -0.36 | 2978.75 | 2979.85 | 2963.85 | 0 |
| 1735839000 | 2981.64 | 36.49 | 1.24 | 2962.35 | 2982.8 | 2954.21 | 0 |
| 1735666200 | 2945.15 | 19.78 | 0.68 | 2923.15 | 2950.82 | 2921.76 | 0 |
| 1735579800 | 2925.37 | -21.78 | -0.74 | 2934.62 | 2937.85 | 2914.7199 | 0 |
| 1735320600 | 2947.15 | 11.34 | 0.39 | 2933.41 | 2954.42 | 2930.96 | 0 |
| 1735061400 | 2935.81 | 16.49 | 0.56 | 2921.61 | 2944.28 | 2921.58 | 0 |
| 1734975000 | 2919.32 | -13.56 | -0.46 | 2918.17 | 2923.57 | 2902.33 | 0 |
| 1734715800 | 2932.88 | -1.04 | -0.04 | 2917.7199 | 2938.28 | 2896.6 | 0 |
| 1734629400 | 2933.92 | -41.09 | -1.38 | 2933.8 | 2954.27 | 2930.95 | 0 |
| 1734543000 | 2975.01 | 8.18 | 0.28 | 2970.58 | 2981.2 | 2962.76 | 0 |
| 1734456600 | 2966.83 | -22.39 | -0.75 | 2974.43 | 2984.78 | 2965.9899 | 0 |
| 1734370200 | 2989.2199 | -34.46 | -1.14 | 3013.38 | 3018.4 | 2977.7399 | 0 |
| 1734111000 | 3023.68 | -19.72 | -0.65 | 3042.66 | 3052.48 | 3023.68 | 0 |
| 1734024600 | 3043.4 | -17.98 | -0.59 | 3066.62 | 3072.83 | 3043.4 | 0 |
| 1733938200 | 3061.38 | -17.61 | -0.57 | 3072.41 | 3073.44 | 3054.17 | 0 |
| 1733851800 | 3078.9899 | -13.11 | -0.42 | 3068.95 | 3085.67 | 3062.63 | 0 |
| 1733765400 | 3092.1 | -17.35 | -0.56 | 3116.85 | 3119.78 | 3091.58 | 0 |
| 1733506200 | 3109.45 | 26.7 | 0.87 | 3080.48 | 3109.45 | 3080.48 | 0 |
| 1733419800 | 3082.75 | 17.92 | 0.58 | 3069.2 | 3094.02 | 3069.2 | 0 |
| 1733333400 | 3064.83 | -3.68 | -0.12 | 3062.31 | 3070.83 | 3056.17 | 0 |
| 1733247000 | 3068.51 | -3.42 | -0.11 | 3079.1 | 3085.96 | 3063.76 | 0 |
| 1733160600 | 3071.93 | 3.02 | 0.10 | 3063.12 | 3079.35 | 3056.16 | 0 |
| 1732901400 | 3068.91 | 24.27 | 0.80 | 3056.56 | 3076.02 | 3052.94 | 0 |
| 1732815000 | 3044.64 | 3 | 0.10 | 3053.04 | 3064.2 | 3036.43 | 0 |
| 1732728600 | 3041.64 | 3.01 | 0.10 | 3041.9 | 3045.64 | 3030.57 | 0 |
| 1732642200 | 3038.63 | -28.96 | -0.94 | 3049.66 | 3059.51 | 3036.05 | 0 |
| 1732555800 | 3067.59 | 12.84 | 0.42 | 3068.2 | 3078.12 | 3055.34 | 0 |
| 1732296600 | 3054.75 | 29.52 | 0.98 | 3034.67 | 3060.67 | 3015.79 | 0 |
| 1732210200 | 3025.23 | -5.98 | -0.20 | 3024.3 | 3032.2199 | 2997.71 | 0 |
| 1732123800 | 3031.21 | -22.31 | -0.73 | 3067.53 | 3077.83 | 3031.21 | 0 |
| 1732037400 | 3053.52 | -13.6 | -0.44 | 3074.19 | 3086.14 | 3023.04 | 0 |
| 1731951000 | 3067.12 | -1.54 | -0.05 | 3075.05 | 3087.19 | 3053.28 | 0 |
| 1731691800 | 3068.66 | -16.82 | -0.55 | 3071.46 | 3099.98 | 3068.34 | 0 |
| 1731605400 | 3085.48 | -2.27 | -0.07 | 3037.64 | 3089.43 | 3030.52 | 0 |
| 1731519000 | 3087.75 | 0 | 0.00 | 3087.75 | 3087.75 | 3087.75 | 0 |
| 1731432600 | 3087.75 | 0 | 0.00 | 3087.75 | 3087.75 | 3087.75 | 0 |
| 1731346200 | 3087.75 | 29.11 | 0.95 | 3067.86 | 3096.09 | 3067.86 | 0 |
| 1731087000 | 3058.64 | -4.91 | -0.16 | 3083.84 | 3088.44 | 3047.27 | 0 |
| 1731000600 | 3063.55 | 46.36 | 1.54 | 3033.4899 | 3076.38 | 3027.71 | 0 |
| 1730914200 | 3017.19 | -34.72 | -1.14 | 3065.56 | 3095.7 | 3013.09 | 0 |
| 1730827800 | 3051.91 | 6.26 | 0.21 | 3042.88 | 3065.94 | 3039.48 | 0 |
| 1730741400 | 3045.65 | -28.97 | -0.94 | 3073.2399 | 3078.8 | 3045.65 | 0 |
| 1730482200 | 3074.62 | -21.2 | -0.68 | 3091.3 | 3094.2399 | 3060.69 | 0 |
| 1730395800 | 3095.82 | -45.39 | -1.44 | 3123.78 | 3127.62 | 3080.53 | 0 |
| 1730309400 | 3141.21 | -37.07 | -1.17 | 3163.67 | 3172.75 | 3140.69 | 0 |
| 1730223000 | 3178.28 | -12.57 | -0.39 | 3201.2399 | 3208.21 | 3173.98 | 0 |
| 1730136600 | 3190.85 | 3.33 | 0.10 | 3190.92 | 3198.5 | 3173.8 | 0 |
| 1729873800 | 3187.52 | 35.8 | 1.14 | 3157.56 | 3195.5 | 3152.59 | 0 |
| 1729787400 | 3151.7199 | 13.51 | 0.43 | 3159.21 | 3174.4899 | 3151.7199 | 0 |
| 1729701000 | 3138.21 | -24.01 | -0.76 | 3154.11 | 3162.7 | 3135.14 | 0 |
| 1729614600 | 3162.2199 | 11.55 | 0.37 | 3147.31 | 3162.35 | 3137.17 | 0 |
| 1729528200 | 3150.67 | -14.59 | -0.46 | 3179.58 | 3198.45 | 3150.02 | 0 |
| 1729269000 | 3165.26 | 2.85 | 0.09 | 3166.08 | 3176.7199 | 3159.9899 | 0 |
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
