Premium
Adamas Trust Inc (ADAMH)
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 | 0.075 | 0.293887147335 | 25.52 | 25.65 | 25.4 | 10282 | 25.52761264 | CS |
| 4 | 0.025 | 0.0977708251858 | 25.57 | 25.82 | 25.2 | 16290 | 25.62627378 | CS |
| 12 | 0.395 | 1.56746031746 | 25.2 | 25.82 | 25.05 | 14102 | 25.51456755 | CS |
| 26 | -0.175 | -0.679084206442 | 25.77 | 25.99 | 24.49 | 23568 | 25.52994872 | CS |
| 52 | -0.015 | -0.0585708707536 | 25.61 | 25.99 | 24.49 | 29035 | 25.44689858 | CS |
| 156 | -0.015 | -0.0585708707536 | 25.61 | 25.99 | 24.49 | 29035 | 25.44689858 | CS |
| 260 | -0.015 | -0.0585708707536 | 25.61 | 25.99 | 24.49 | 29035 | 25.44689858 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 25.595 | 0.04 | 0.18 | 25.63 | 25.63 | 25.55 | 7060 |
| 1782340500 | 25.55 | 0.04 | 0.16 | 25.59 | 25.65 | 25.53 | 13553 |
| 1782254100 | 25.5092 | 0.05 | 0.19 | 25.44 | 25.6 | 25.4 | 12353 |
| 1782167700 | 25.46 | -0.07 | -0.25 | 25.52 | 25.52 | 25.46 | 8160 |
| 1781822100 | 25.525 | 0.13 | 0.49 | 25.47 | 25.5599 | 25.421 | 10344 |
| 1781735700 | 25.4 | 0.01 | 0.04 | 25.43 | 25.47 | 25.4 | 13656 |
| 1781649300 | 25.39 | 0.06 | 0.24 | 25.31 | 25.438 | 25.31 | 11976 |
| 1781562900 | 25.33 | -0.45 | -1.75 | 25.2 | 25.36 | 25.2 | 41210 |
| 1781303700 | 25.78 | -0.01 | -0.04 | 25.82 | 25.82 | 25.76 | 27034 |
| 1781217300 | 25.79 | 0 | 0.00 | 25.78 | 25.8 | 25.76 | 44137 |
| 1781130900 | 25.7899 | 0.07 | 0.27 | 25.72 | 25.79 | 25.72 | 18333 |
| 1781044500 | 25.72 | -0.03 | -0.12 | 25.79 | 25.79 | 25.69 | 6363 |
| 1780958100 | 25.75 | 0.06 | 0.23 | 25.6 | 25.8 | 25.6 | 14593 |
| 1780698900 | 25.69 | -0.07 | -0.27 | 25.76 | 25.7899 | 25.67 | 12629 |
| 1780612500 | 25.76 | 0.02 | 0.07 | 25.67 | 25.79 | 25.67 | 17453 |
| 1780526100 | 25.742 | 0.07 | 0.28 | 25.67 | 25.78 | 25.67 | 4834 |
| 1780439700 | 25.67 | -0.05 | -0.19 | 25.73 | 25.8 | 25.67 | 25298 |
| 1780353300 | 25.72 | 0.04 | 0.16 | 25.65 | 25.74 | 25.65 | 13587 |
| 1780094100 | 25.68 | 0.06 | 0.23 | 25.57 | 25.71 | 25.57 | 6933 |
| 1780007700 | 25.62 | -0.01 | -0.04 | 25.63 | 25.74 | 25.62 | 8305 |
| 1779921300 | 25.63 | -0.09 | -0.35 | 25.71 | 25.71 | 25.63 | 4472 |
| 1779834900 | 25.72 | 0.01 | 0.04 | 25.79 | 25.79 | 25.62 | 8726 |
| 1779489300 | 25.71 | 0.09 | 0.35 | 25.52 | 25.71 | 25.52 | 10612 |
| 1779402900 | 25.62 | 0.14 | 0.55 | 25.55 | 25.69 | 25.55 | 10148 |
| 1779316500 | 25.48 | 0.05 | 0.20 | 25.45 | 25.6 | 25.45 | 6388 |
| 1779230100 | 25.43 | -0.24 | -0.92 | 25.71 | 25.71 | 25.391 | 23185 |
| 1779143700 | 25.6664 | -0.03 | -0.13 | 25.66 | 25.7 | 25.6 | 11192 |
| 1778884500 | 25.7 | 0.03 | 0.12 | 25.68 | 25.7 | 25.64 | 7706 |
| 1778798100 | 25.67 | 0 | 0.00 | 25.67 | 25.67 | 25.63 | 5225 |
| 1778711700 | 25.67 | -0.03 | -0.12 | 25.75 | 25.75 | 25.61 | 8056 |
| 1778625300 | 25.7 | -0.04 | -0.16 | 25.69 | 25.7001 | 25.6 | 6408 |
| 1778538900 | 25.74 | -0.01 | -0.04 | 25.8 | 25.8 | 25.7001 | 5970 |
| 1778279700 | 25.75 | 0.05 | 0.19 | 25.7 | 25.75 | 25.66 | 9904 |
| 1778193300 | 25.7 | 0 | 0.00 | 25.7 | 25.72 | 25.61 | 8430 |
| 1778106900 | 25.7 | 0.05 | 0.19 | 25.61 | 25.7 | 25.61 | 11760 |
| 1778020500 | 25.65 | 0.03 | 0.12 | 25.56 | 25.6601 | 25.54 | 11298 |
| 1777934100 | 25.62 | -0.04 | -0.16 | 25.6 | 25.65 | 25.52 | 10037 |
| 1777674900 | 25.66 | 0.11 | 0.43 | 25.55 | 25.69 | 25.55 | 8250 |
| 1777588500 | 25.55 | 0.08 | 0.31 | 25.41 | 25.62 | 25.41 | 10869 |
| 1777502100 | 25.47 | -0.1 | -0.37 | 25.58 | 25.58 | 25.45 | 6567 |
| 1777415700 | 25.565 | -0.02 | -0.06 | 25.44 | 25.57 | 25.44 | 7247 |
| 1777329300 | 25.58 | -0.09 | -0.37 | 25.61 | 25.7 | 25.58 | 10709 |
| 1777070100 | 25.6746 | 0.04 | 0.17 | 25.6 | 25.74 | 25.495 | 12696 |
| 1776983700 | 25.63 | 0.12 | 0.47 | 25.5 | 25.6399 | 25.5 | 8003 |
| 1776897300 | 25.51 | 0.18 | 0.71 | 25.36 | 25.63 | 25.33 | 23040 |
| 1776810900 | 25.33 | -0.07 | -0.28 | 25.39 | 25.49 | 25.32 | 17250 |
| 1776724500 | 25.3999 | 0.08 | 0.34 | 25.25 | 25.4 | 25.2 | 22283 |
| 1776465300 | 25.315 | 0.05 | 0.22 | 25.26 | 25.3999 | 25.26 | 20404 |
| 1776378900 | 25.26 | 0.02 | 0.08 | 25.24 | 25.28 | 25.2 | 20247 |
| 1776292500 | 25.24 | 0.05 | 0.20 | 25.18 | 25.25 | 25.15 | 24581 |
| 1776206100 | 25.19 | -0.05 | -0.20 | 25.16 | 25.23 | 25.11 | 20726 |
| 1776119700 | 25.24 | -0.07 | -0.28 | 25.3 | 25.3 | 25.178 | 15604 |
| 1775860500 | 25.31 | 0 | 0.00 | 25.31 | 25.32 | 25.2 | 12712 |
| 1775774100 | 25.31 | 0.08 | 0.32 | 25.23 | 25.31 | 25.215 | 21994 |
| 1775687700 | 25.23 | 0.06 | 0.24 | 25.19 | 25.23 | 25.05 | 30096 |
| 1775601300 | 25.17 | 0.03 | 0.12 | 25.2 | 25.21 | 25.11 | 16910 |
| 1775514900 | 25.14 | 0.05 | 0.18 | 25.2 | 25.2 | 25.09 | 16295 |
| 1775169300 | 25.095 | -0 | -0.02 | 25.09 | 25.14 | 25 | 9015 |
| 1775082900 | 25.0999 | 0.25 | 1.01 | 24.85 | 25.14 | 24.85 | 12649 |
| 1774996500 | 24.85 | -0.05 | -0.20 | 25 | 25.08 | 24.83 | 27834 |
| 1774910100 | 24.9 | 0.09 | 0.36 | 25 | 25.1 | 24.87 | 11838 |
| 1774650900 | 24.81 | -0.21 | -0.84 | 24.98 | 25 | 24.77 | 35645 |
| 1774564500 | 25.02 | -0.19 | -0.75 | 25.18 | 25.18 | 25 | 23077 |
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.
