Premium
Amigo Holdings Plc (AMGO)
LSE
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 | 0.45 | 0.45 | 0.45 | 1090056 | 0.45 | DE |
| 4 | 0.025 | 5.88235294118 | 0.425 | 0.4805 | 0.425 | 1109868 | 0.45158687 | DE |
| 12 | -0.05 | -10 | 0.5 | 0.775 | 0.4 | 2577215 | 0.55084729 | DE |
| 26 | 0.245 | 119.512195122 | 0.205 | 0.85 | 0.205 | 5851449 | 0.54679536 | DE |
| 52 | 0.25 | 125 | 0.2 | 0.85 | 0.125 | 4093119 | 0.46522544 | DE |
| 156 | -1.77 | -79.7297297297 | 2.22 | 9.5 | 0.1218 | 4960088 | 1.74532642 | DE |
| 260 | -53.55 | -99.1666666667 | 54 | 60 | 0.1218 | 8642050 | 8.21472529 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 234249 |
| 1738171800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 256774 |
| 1738085400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 411402 |
| 1737999000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 3524853 |
| 1737739800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 294486 |
| 1737653400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 962763 |
| 1737567000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 520343 |
| 1737480600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 353957 |
| 1737394200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 3272568 |
| 1737135000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 755823 |
| 1737048600 | 0.45 | 0 | 0.00 | 0.45 | 0.4805 | 0.45 | 584665 |
| 1736962200 | 0.45 | -0.011 | -2.39 | 0.45 | 0.45 | 0.425 | 2246541 |
| 1736875800 | 0.461 | 0.011 | 2.44 | 0.45 | 0.461 | 0.45 | 2968338 |
| 1736789400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 152711 |
| 1736530200 | 0.45 | -0.011 | -2.39 | 0.45 | 0.45 | 0.45 | 40064 |
| 1736443800 | 0.461 | 0.011 | 2.44 | 0.45 | 0.461 | 0.45 | 233872 |
| 1736357400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 3101527 |
| 1736271000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 546332 |
| 1736184600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 96953 |
| 1735925400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 358536 |
| 1735839000 | 0.45 | 0.025 | 5.88 | 0.425 | 0.45 | 0.425 | 1514860 |
| 1735666200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 41677 |
| 1735579800 | 0.425 | 0.025 | 6.25 | 0.4 | 0.425 | 0.4 | 426455 |
| 1735320600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 255549 |
| 1735061400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 50588 |
| 1734975000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 1739237 |
| 1734715800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 3852609 |
| 1734629400 | 0.4 | -0.025 | -5.88 | 0.425 | 0.425 | 0.4 | 1946016 |
| 1734543000 | 0.425 | -0.025 | -5.56 | 0.475 | 0.475 | 0.425 | 2613370 |
| 1734456600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 25256 |
| 1734370200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 271479 |
| 1734111000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 167458 |
| 1734024600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 408492 |
| 1733938200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 387357 |
| 1733851800 | 0.45 | -0.025 | -5.26 | 0.475 | 0.475 | 0.45 | 3975595 |
| 1733765400 | 0.475 | 0.025 | 5.56 | 0.45 | 0.475 | 0.45 | 3169041 |
| 1733506200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 50683 |
| 1733419800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 186148 |
| 1733333400 | 0.45 | 0 | 0.00 | 0.45 | 0.475 | 0.45 | 568231 |
| 1733247000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 4716791 |
| 1733160600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 2080014 |
| 1732901400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 778909 |
| 1732815000 | 0.45 | -0.06 | -11.76 | 0.5 | 0.5 | 0.45 | 3289780 |
| 1732728600 | 0.51 | 0.01 | 2.00 | 0.5 | 0.51 | 0.5 | 116806 |
| 1732642200 | 0.5 | 0.02 | 4.17 | 0.5 | 0.5 | 0.5 | 233408 |
| 1732555800 | 0.48 | -0.045 | -8.57 | 0.525 | 0.525 | 0.48 | 2427188 |
| 1732296600 | 0.525 | -0.105 | -16.67 | 0.425 | 0.525 | 0.425 | 15734758 |
| 1732210200 | 0.63 | -0.12 | -16.00 | 0.75 | 0.75 | 0.63 | 4020542 |
| 1732123800 | 0.75 | 0.04 | 5.63 | 0.7 | 0.75 | 0.675 | 13721368 |
| 1732037400 | 0.71 | 0.11 | 18.33 | 0.625 | 0.75 | 0.6 | 15701178 |
| 1731951000 | 0.6 | 0.08 | 15.38 | 0.5 | 0.775 | 0.5 | 27252898 |
| 1731691800 | 0.52 | 0.045 | 9.47 | 0.475 | 0.52 | 0.475 | 1262608 |
| 1731605400 | 0.475 | 0.014 | 3.04 | 0.475 | 0.475 | 0.475 | 1803956 |
| 1731519000 | 0.461 | -0.029 | -5.92 | 0.475 | 0.475 | 0.461 | 577820 |
| 1731432600 | 0.49 | -0.035 | -6.67 | 0.525 | 0.525 | 0.475 | 2325904 |
| 1731346200 | 0.525 | -0.025 | -4.55 | 0.55 | 0.55 | 0.525 | 1536119 |
| 1731087000 | 0.55 | 0.05 | 10.00 | 0.5 | 0.55 | 0.5 | 3798361 |
| 1731000600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 3190248 |
| 1730914200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 584677 |
| 1730827800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 3545269 |
| 1730741400 | 0.5 | 0 | 0.00 | 0.5 | 0.525 | 0.5 | 1592787 |
| 1730482200 | 0.5 | 0.05 | 11.11 | 0.45 | 0.5 | 0.45 | 3507087 |
| 1730395800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 564182 |
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
