Premium
Adamas Trust Inc (ADAM)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.045 | -0.491803278689 | 9.15 | 9.245 | 8.78 | 625832 | 9.02883795 | CS |
| 4 | 0.255 | 2.8813559322 | 8.85 | 9.275 | 8.52 | 689034 | 8.90346459 | CS |
| 12 | 1.195 | 15.1074589128 | 7.91 | 9.32 | 7.045 | 775147 | 8.2130403 | CS |
| 26 | 1.515 | 19.9604743083 | 7.59 | 9.32 | 7.015 | 730572 | 8.02192419 | CS |
| 52 | 1.505 | 19.8026315789 | 7.6 | 9.32 | 6.445 | 521372 | 7.74022322 | CS |
| 156 | 1.505 | 19.8026315789 | 7.6 | 9.32 | 6.445 | 174486 | 7.74022322 | CS |
| 260 | 1.505 | 19.8026315789 | 7.6 | 9.32 | 6.445 | 104358 | 7.74022322 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 7.73 | 7.78 | 7.665 | 366647 |
| 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 | 662327 |
| 1774564500 | 7.4 | -0.13 | -1.73 | 7.49 | 7.53 | 7.3821 | 516549 |
| 1774478100 | 7.53 | 0.14 | 1.89 | 7.49 | 7.59 | 7.435 | 526112 |
| 1774391700 | 7.39 | -0.09 | -1.20 | 7.4 | 7.475 | 7.32 | 1066794 |
| 1774305300 | 7.48 | 0.13 | 1.77 | 7.48 | 7.64 | 7.41 | 1023310 |
| 1774046100 | 7.35 | -0.55 | -6.96 | 7.87 | 7.91 | 7.33 | 951530 |
| 1773959700 | 7.9 | 0.01 | 0.13 | 7.86 | 7.975 | 7.805 | 660657 |
| 1773873300 | 7.89 | -0.09 | -1.13 | 7.96 | 8.03 | 7.87 | 672913 |
| 1773786900 | 7.98 | 0.12 | 1.53 | 7.94 | 8.0399999 | 7.92 | 438003 |
| 1773700500 | 7.86 | -0.01 | -0.13 | 7.99 | 8.03 | 7.85 | 527063 |
| 1773441300 | 7.87 | -0.04 | -0.51 | 7.91 | 8.05 | 7.855 | 570268 |
| 1773354900 | 7.91 | -0.12 | -1.49 | 7.91 | 8.06 | 7.87 | 584260 |
| 1773268500 | 8.03 | -0.13 | -1.59 | 8.08 | 8.17 | 7.935 | 451272 |
| 1773182100 | 8.16 | 0.1 | 1.24 | 8.02 | 8.325 | 8.02 | 636611 |
| 1773095700 | 8.06 | 0.07 | 0.88 | 7.84 | 8.075 | 7.685 | 826996 |
| 1772840100 | 7.99 | -0.2 | -2.44 | 8.1 | 8.1 | 7.93 | 556863 |
| 1772753700 | 8.19 | -0.08 | -0.97 | 8.22 | 8.35 | 8.145 | 597568 |
| 1772667300 | 8.27 | 0.01 | 0.12 | 8.2899999 | 8.395 | 8.21 | 606638 |
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.
