Premium
Adamas Trust Inc (ADAMZ)
NASDAQ
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 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698900 | 18.26 | -0.11 | -0.60 | 18.43 | 18.43 | 18.26 | 1678 |
| 1780612500 | 18.37 | -0.03 | -0.16 | 18.29 | 18.5025 | 18.25 | 3433 |
| 1780526100 | 18.4 | 0.01 | 0.05 | 18.4 | 18.52 | 18.39 | 8856 |
| 1780439700 | 18.39 | -0.08 | -0.43 | 18.49 | 18.55 | 18.39 | 6494 |
| 1780353300 | 18.47 | 0.1 | 0.54 | 18.42 | 18.55 | 18.37 | 10427 |
| 1780094100 | 18.37 | 0.09 | 0.46 | 18.35 | 18.4799 | 18.3 | 3587 |
| 1780007700 | 18.285 | -0.17 | -0.89 | 18.42 | 18.42 | 18.01 | 14119 |
| 1779921300 | 18.45 | 0.34 | 1.88 | 18.11 | 18.45 | 18.1 | 8876 |
| 1779834900 | 18.11 | -0.02 | -0.11 | 18.24 | 18.392 | 18.11 | 7248 |
| 1779489300 | 18.13 | -0.05 | -0.28 | 18.08 | 18.41 | 18.08 | 8629 |
| 1779402900 | 18.18 | -0.23 | -1.22 | 18.39 | 18.45 | 18.15 | 3601 |
| 1779316500 | 18.405 | 0.08 | 0.44 | 18.28 | 18.405 | 18.28 | 1173 |
| 1779230100 | 18.325 | -0.02 | -0.08 | 18.32 | 18.325 | 18.14 | 10428 |
| 1779143700 | 18.34 | 0.08 | 0.44 | 18.45 | 18.515 | 18.34 | 5488 |
| 1778884500 | 18.26 | -0.07 | -0.38 | 18.33 | 18.35 | 18.26 | 2788 |
| 1778798100 | 18.33 | -0.16 | -0.87 | 18.38 | 18.62 | 18.33 | 7398 |
| 1778711700 | 18.49 | -0.16 | -0.86 | 18.65 | 18.65 | 18.48 | 5572 |
| 1778625300 | 18.6499 | 0.15 | 0.81 | 18.51 | 18.6499 | 18.51 | 588 |
| 1778538900 | 18.5001 | -0.07 | -0.38 | 18.64 | 18.65 | 18.5001 | 1238 |
| 1778279700 | 18.5699 | -0.19 | -1.01 | 18.77 | 18.77 | 18.52 | 5641 |
| 1778193300 | 18.7588 | -0.09 | -0.48 | 18.855 | 18.93 | 18.7588 | 1893 |
| 1778106900 | 18.85 | 0.11 | 0.59 | 18.77 | 18.9939 | 18.75 | 2790 |
| 1778020500 | 18.74 | -0.07 | -0.36 | 18.87 | 18.9 | 18.7 | 5383 |
| 1777934100 | 18.8084 | 0.11 | 0.58 | 18.89 | 18.89 | 18.65 | 9093 |
| 1777674900 | 18.7 | 0.1 | 0.54 | 18.6 | 18.7 | 18.6 | 337 |
| 1777588500 | 18.6 | 0.35 | 1.92 | 18.3 | 18.8793 | 18.3 | 3273 |
| 1777502100 | 18.25 | -0.47 | -2.51 | 18.74 | 18.74 | 18.22 | 9025 |
| 1777415700 | 18.72 | -0.05 | -0.29 | 18.84 | 18.845 | 18.72 | 1357 |
| 1777329300 | 18.7747 | -0.11 | -0.56 | 18.88 | 18.8979 | 18.7 | 6933 |
| 1777070100 | 18.88 | 0.18 | 0.96 | 18.77 | 18.88 | 18.72 | 2963 |
| 1776983700 | 18.7 | -0.09 | -0.48 | 18.78 | 18.87 | 18.7 | 1541 |
| 1776897300 | 18.79 | -0.01 | -0.05 | 18.8 | 18.8 | 18.765 | 2522 |
| 1776810900 | 18.8 | -0.1 | -0.53 | 18.85 | 18.85 | 18.719 | 2243 |
| 1776724500 | 18.8999 | 0.05 | 0.26 | 18.86 | 18.8999 | 18.76 | 3016 |
| 1776465300 | 18.85 | 0.24 | 1.26 | 18.71 | 18.9999 | 18.6 | 9262 |
| 1776378900 | 18.615 | 0.08 | 0.46 | 18.67 | 18.74 | 18.56 | 4831 |
| 1776292500 | 18.53 | -0.08 | -0.43 | 18.81 | 18.81 | 18.53 | 5460 |
| 1776206100 | 18.61 | 0.42 | 2.31 | 18.26 | 18.61 | 18.205 | 5592 |
| 1776119700 | 18.19 | -0.02 | -0.11 | 18.2 | 18.2 | 18 | 4121 |
| 1775860500 | 18.21 | -0.2 | -1.09 | 18.33 | 18.48 | 18.1 | 3407 |
| 1775774100 | 18.41 | 0.05 | 0.25 | 18.26 | 18.41 | 18.015 | 6073 |
| 1775687700 | 18.365 | 0.63 | 3.58 | 17.79 | 18.39 | 17.78 | 5721 |
| 1775601300 | 17.73 | -0.01 | -0.03 | 17.81 | 17.81 | 17.7 | 3714 |
| 1775514900 | 17.735 | 0.22 | 1.28 | 17.56 | 17.8699 | 17.56 | 8463 |
| 1775169300 | 17.51 | 0.07 | 0.39 | 17.43 | 17.51 | 17.33 | 5185 |
| 1775082900 | 17.4417 | -0.27 | -1.51 | 17.37 | 17.75 | 17.25 | 21131 |
| 1774996500 | 17.71 | -0.32 | -1.75 | 17.96 | 18.19 | 17.55 | 11493 |
| 1774910100 | 18.025 | -0.01 | -0.03 | 18.24 | 18.24 | 17.29 | 32763 |
| 1774650900 | 18.03 | 0 | 0.00 | 18.1 | 18.26 | 18.02 | 6357 |
| 1774564500 | 18.03 | -0.74 | -3.94 | 18.75 | 18.79 | 18.03 | 12124 |
| 1774478100 | 18.77 | -0.17 | -0.90 | 18.94 | 18.94 | 18.7 | 5060 |
| 1774391700 | 18.94 | 0.05 | 0.26 | 18.89 | 18.94 | 18.89 | 1442 |
| 1774305300 | 18.89 | -0.13 | -0.68 | 19.3 | 19.3 | 18.88 | 2827 |
| 1774046100 | 19.02 | -0.17 | -0.89 | 19.18 | 19.1999 | 18.84 | 3880 |
| 1773959700 | 19.19 | -0.07 | -0.36 | 19.23 | 19.405 | 19.11 | 2973 |
| 1773873300 | 19.26 | -0.09 | -0.47 | 19.43 | 19.45 | 19.26 | 4126 |
| 1773786900 | 19.35 | -0.2 | -1.02 | 19.46 | 19.7 | 19.35 | 2914 |
| 1773700500 | 19.55 | 0.05 | 0.26 | 19.5 | 19.55 | 19.5 | 1874 |
| 1773441300 | 19.5 | -0.11 | -0.54 | 19.6 | 19.6 | 19.5 | 3703 |
| 1773354900 | 19.605 | -0.05 | -0.23 | 19.72 | 19.72 | 19.51 | 2465 |
| 1773268500 | 19.65 | -0.09 | -0.46 | 19.87 | 19.87 | 19.6301 | 8220 |
| 1773182100 | 19.74 | 0.1 | 0.51 | 19.71 | 19.75 | 19.71 | 1523 |
| 1773095700 | 19.64 | -0.13 | -0.66 | 19.81 | 19.81 | 19.61 | 2296 |
| 1772840100 | 19.77 | -0.11 | -0.55 | 19.86 | 19.8768 | 19.7501 | 6284 |
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.
