Premium
Adamas Trust Inc (ADAM)
NASDAQ
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 | 0.2 | 2.19058050383 | 9.13 | 9.41 | 8.6 | 1196785 | 9.13326331 | CS |
| 4 | 0.14 | 1.52339499456 | 9.19 | 9.52 | 8.6 | 845516 | 9.11594611 | CS |
| 12 | 1.96 | 26.5943012212 | 7.37 | 9.52 | 7.34 | 800699 | 8.68320773 | CS |
| 26 | 2.03 | 27.8082191781 | 7.3 | 9.52 | 7.045 | 714782 | 8.3032448 | CS |
| 52 | 1.73 | 22.7631578947 | 7.6 | 9.52 | 6.445 | 549649 | 7.88874703 | CS |
| 156 | 1.73 | 22.7631578947 | 7.6 | 9.52 | 6.445 | 182973 | 7.88874703 | CS |
| 260 | 1.73 | 22.7631578947 | 7.6 | 9.52 | 6.445 | 109755 | 7.88874703 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 9.33 | 0.01 | 0.11 | 9.31 | 9.41 | 9.26 | 942569 |
| 1782340500 | 9.32 | 0.25 | 2.76 | 9.07 | 9.33 | 9.05 | 1079744 |
| 1782254100 | 9.07 | 0.13 | 1.45 | 8.61 | 9.08 | 8.6 | 1132834 |
| 1782167700 | 8.94 | -0.19 | -2.08 | 9.13 | 9.225 | 8.92 | 1631978 |
| 1781822100 | 9.13 | 0.1 | 1.11 | 9.16 | 9.259 | 9.0803 | 1927620 |
| 1781735700 | 9.03 | -0.33 | -3.53 | 9.33 | 9.33 | 8.95 | 1006180 |
| 1781649300 | 9.36 | 0.08 | 0.86 | 9.32 | 9.41 | 9.32 | 745033 |
| 1781562900 | 9.28 | -0.03 | -0.32 | 9.43 | 9.52 | 9.232 | 961592 |
| 1781303700 | 9.31 | 0.2 | 2.20 | 9.46 | 9.48 | 9.24 | 985877 |
| 1781217300 | 9.11 | 0.12 | 1.33 | 9.07 | 9.205 | 9.005 | 749332 |
| 1781130900 | 8.99 | -0.06 | -0.66 | 9.0399999 | 9.17 | 8.99 | 395939 |
| 1781044500 | 9.05 | 0.14 | 1.57 | 9.05 | 9.155 | 9.0101 | 541969 |
| 1780958100 | 8.91 | -0.07 | -0.78 | 9.03 | 9.095 | 8.91 | 419848 |
| 1780698900 | 8.98 | -0.12 | -1.32 | 9.05 | 9.1199999 | 8.925 | 423841 |
| 1780612500 | 9.1 | 0.31 | 3.53 | 8.8699999 | 9.11 | 8.8636 | 522637 |
| 1780526100 | 8.7899999 | -0.26 | -2.87 | 9 | 9.05 | 8.78 | 643920 |
| 1780439700 | 9.05 | 0.04 | 0.44 | 9 | 9.13 | 8.99 | 568109 |
| 1780353300 | 9.01 | -0.19 | -2.07 | 9.13 | 9.225 | 8.95 | 952928 |
| 1780094100 | 9.2 | 0.01 | 0.11 | 9.19 | 9.2449999 | 9.13 | 432845 |
| 1780007700 | 9.19 | 0.02 | 0.22 | 9.15 | 9.2053 | 9.095 | 531358 |
| 1779921300 | 9.17 | 0.04 | 0.44 | 9.19 | 9.275 | 9.155 | 483108 |
| 1779834900 | 9.13 | 0.23 | 2.58 | 9 | 9.13 | 8.92 | 491647 |
| 1779489300 | 8.9 | 0.02 | 0.23 | 8.93 | 8.96 | 8.83 | 438648 |
| 1779402900 | 8.88 | -0.01 | -0.11 | 8.82 | 8.9401 | 8.76 | 515231 |
| 1779316500 | 8.89 | 0.17 | 1.95 | 8.71 | 8.93 | 8.695 | 560786 |
| 1779230100 | 8.72 | -0.07 | -0.80 | 8.75 | 8.8199 | 8.6199999 | 545251 |
| 1779143700 | 8.7899999 | 0.07 | 0.80 | 8.7899999 | 8.895 | 8.732 | 740516 |
| 1778884500 | 8.72 | -0.2 | -2.24 | 8.83 | 8.9099 | 8.67 | 695580 |
| 1778798100 | 8.92 | -0.02 | -0.22 | 8.97 | 9.13 | 8.9149999 | 771835 |
| 1778711700 | 8.94 | 0.07 | 0.79 | 8.9 | 8.9999 | 8.81 | 1221725 |
| 1778625300 | 8.8699999 | 0.21 | 2.42 | 8.64 | 9.03 | 8.52 | 1780067 |
| 1778538900 | 8.66 | -0.17 | -1.93 | 8.8 | 8.84 | 8.61 | 550248 |
| 1778279700 | 8.83 | 0.11 | 1.26 | 8.72 | 8.835 | 8.68 | 461557 |
| 1778193300 | 8.72 | -0.11 | -1.25 | 8.85 | 8.89 | 8.68 | 706287 |
| 1778106900 | 8.83 | 0.22 | 2.56 | 8.61 | 8.85 | 8.545 | 663606 |
| 1778020500 | 8.61 | -0.09 | -1.03 | 8.7 | 8.735 | 8.55 | 662293 |
| 1777934100 | 8.7 | -0.19 | -2.14 | 8.8 | 8.82 | 8.6 | 907631 |
| 1777674900 | 8.89 | -0.09 | -1.00 | 9.01 | 9.05 | 8.71 | 1667549 |
| 1777588500 | 8.98 | 1.23 | 15.87 | 8.19 | 9.32 | 8.02 | 3510057 |
| 1777502100 | 7.75 | -0.38 | -4.67 | 8.11 | 8.11 | 7.735 | 1032443 |
| 1777415700 | 8.13 | 0.07 | 0.87 | 8.07 | 8.15 | 8.0414999 | 834156 |
| 1777329300 | 8.06 | 0.11 | 1.38 | 7.93 | 8.1 | 7.93 | 962261 |
| 1777070100 | 7.95 | 0.12 | 1.53 | 7.83 | 7.965 | 7.795 | 527799 |
| 1776983700 | 7.83 | -0.09 | -1.14 | 7.88 | 7.895 | 7.81 | 436603 |
| 1776897300 | 7.92 | 0.09 | 1.15 | 7.87 | 7.995 | 7.8 | 549599 |
| 1776810900 | 7.83 | -0.12 | -1.51 | 7.95 | 8.06 | 7.79 | 919843 |
| 1776724500 | 7.95 | 0.07 | 0.89 | 7.82 | 7.96 | 7.735 | 685725 |
| 1776465300 | 7.88 | 0.26 | 3.41 | 7.72 | 7.938 | 7.69 | 530619 |
| 1776378900 | 7.62 | -0.14 | -1.80 | 7.75 | 7.75 | 7.62 | 624975 |
| 1776292500 | 7.76 | 0.04 | 0.52 | 7.72 | 7.78 | 7.665 | 377601 |
| 1776206100 | 7.72 | 0.07 | 0.92 | 7.66 | 7.75 | 7.65 | 508200 |
| 1776119700 | 7.65 | 0.06 | 0.79 | 7.5 | 7.65 | 7.48 | 784117 |
| 1775860500 | 7.59 | -0.1 | -1.30 | 7.73 | 7.73 | 7.53 | 512990 |
| 1775774100 | 7.69 | 0.07 | 0.92 | 7.6 | 7.8 | 7.6 | 686986 |
| 1775687700 | 7.62 | 0.19 | 2.56 | 7.67 | 7.77 | 7.555 | 654183 |
| 1775601300 | 7.43 | -0.01 | -0.13 | 7.41 | 7.505 | 7.385 | 628233 |
| 1775514900 | 7.44 | 0.05 | 0.68 | 7.37 | 7.5 | 7.34 | 424649 |
| 1775169300 | 7.39 | 0.04 | 0.54 | 7.25 | 7.395 | 7.195 | 548596 |
| 1775082900 | 7.35 | -0.01 | -0.14 | 7.38 | 7.425 | 7.32 | 491964 |
| 1774996500 | 7.36 | 0.19 | 2.65 | 7.27 | 7.385 | 7.165 | 578467 |
| 1774910100 | 7.17 | -0.07 | -0.97 | 7.1 | 7.33 | 7.045 | 747055 |
| 1774650900 | 7.24 | -0.16 | -2.16 | 7.38 | 7.38 | 7.205 | 666357 |
| 1774564500 | 7.4 | -0.13 | -1.73 | 7.49 | 7.53 | 7.3821 | 516990 |
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.
