Premium
AGM Group Holdings Inc (AGMH)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0449 | -5.40963855422 | 0.83 | 0.8579 | 0.7313 | 40237 | 0.78561215 | CS |
| 4 | -0.4549 | -36.685483871 | 1.24 | 1.5 | 0.7313 | 57491 | 1.01829797 | CS |
| 12 | -1.0349 | -56.8626373626 | 1.82 | 1.94 | 0.7313 | 86627 | 1.42580825 | CS |
| 26 | -0.0819 | -9.44636678201 | 0.867 | 2.19 | 0.7313 | 96889 | 1.51005625 | CS |
| 52 | -1.0549 | -57.3315217391 | 1.84 | 2.19 | 0.4648 | 111914 | 1.36657659 | CS |
| 156 | -0.7849 | -49.9936305732 | 1.57 | 2.5904 | 0.4648 | 72934 | 1.67917802 | CS |
| 260 | -14.4149 | -94.8348684211 | 15.2 | 26.5 | 0.4648 | 69686 | 4.02935178 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 0.7851 | -0.0449 | -5.41 | 0.8201 | 0.8699 | 0.7851 | 54953 |
| 1739489700 | 0.83 | 0.0301 | 3.76 | 0.8 | 0.85 | 0.7312999 | 7948 |
| 1739403300 | 0.7999 | 0.0389 | 5.11 | 0.8143 | 0.8579 | 0.785 | 33576 |
| 1739316900 | 0.761 | -0.019 | -2.44 | 0.77 | 0.7844 | 0.76 | 49912 |
| 1739230500 | 0.78 | -0.0199 | -2.49 | 0.7999 | 0.7999 | 0.7501 | 58901 |
| 1738971300 | 0.7999 | -0.03 | -3.61 | 0.7999 | 0.81 | 0.77 | 48576 |
| 1738884900 | 0.8299 | 0 | 0.00 | 0.83 | 0.8399 | 0.8249 | 39792 |
| 1738798500 | 0.8299 | -0.0201 | -2.36 | 0.8499 | 0.8499 | 0.8199999 | 17601 |
| 1738712100 | 0.85 | -0.0057 | -0.67 | 0.89 | 0.8999 | 0.84 | 61115 |
| 1738625700 | 0.8557 | -0.0343 | -3.85 | 0.8599 | 0.88 | 0.84 | 28328 |
| 1738366500 | 0.89 | 0.0199 | 2.29 | 0.889 | 0.8935 | 0.873 | 73207 |
| 1738280100 | 0.8701 | -0.0998 | -10.29 | 0.97 | 0.97 | 0.87 | 30989 |
| 1738193700 | 0.9699 | -0.0901 | -8.50 | 1 | 1.01 | 0.965 | 57779 |
| 1738107300 | 1.06 | 0.01 | 0.95 | 1.03 | 1.069 | 1.0149999 | 58155 |
| 1738020900 | 1.05 | -0.31 | -22.79 | 1.3 | 1.35 | 0.9012 | 225222 |
| 1737761700 | 1.36 | -0.09 | -6.21 | 1.4 | 1.415 | 1.32 | 10103 |
| 1737675300 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1737588900 | 1.45 | 0.05 | 3.57 | 1.42 | 1.5 | 1.3899999 | 56216 |
| 1737502500 | 1.4 | 0.12 | 9.14 | 1.3 | 1.4 | 1.22 | 75812 |
| 1737156900 | 1.2827 | 0.04 | 3.44 | 1.24 | 1.3799999 | 1.24 | 91478 |
| 1737070500 | 1.24 | 0 | 0.00 | 1.24 | 1.29 | 1.24 | 9540 |
| 1736984100 | 1.24 | -0.04 | -3.13 | 1.27 | 1.33 | 1.2163 | 7786 |
| 1736897700 | 1.28 | -0.05 | -3.59 | 1.28 | 1.3501 | 1.25 | 64009 |
| 1736811300 | 1.3275999 | -0.01 | -0.93 | 1.34 | 1.42 | 1.3 | 4243 |
| 1736552100 | 1.34 | -0.03 | -2.19 | 1.3701 | 1.3899999 | 1.34 | 2907 |
| 1736379300 | 1.37 | 0.05 | 3.79 | 1.32 | 1.37 | 1.32 | 1687 |
| 1736292900 | 1.32 | -0.09 | -6.38 | 1.424 | 1.424 | 1.32 | 3760 |
| 1736206500 | 1.41 | -0.04 | -2.76 | 1.45 | 1.45 | 1.3799999 | 15480 |
| 1735947300 | 1.45 | -0.05 | -3.11 | 1.4676 | 1.52 | 1.42 | 9368 |
| 1735860900 | 1.4965 | -0.01 | -0.89 | 1.5 | 1.6022 | 1.45 | 74579 |
| 1735688100 | 1.51 | 0.1 | 7.09 | 1.41 | 1.6399999 | 1.3899999 | 125240 |
| 1735601700 | 1.41 | 0.14 | 11.02 | 1.25 | 1.41 | 1.21 | 38924 |
| 1735342500 | 1.27 | 0.02 | 1.60 | 1.19 | 1.28 | 1.17 | 39537 |
| 1735256100 | 1.25 | -0.07 | -5.30 | 1.3 | 1.32 | 1.22 | 69182 |
| 1735077840 | 1.32 | -0.25 | -15.92 | 1.49 | 1.51 | 1.32 | 948815 |
| 1734996900 | 1.57 | 0.07 | 4.67 | 1.57 | 1.6299999 | 1.5008999 | 133072 |
| 1734737700 | 1.5 | -0.17 | -9.91 | 1.62 | 1.78 | 1.5 | 445473 |
| 1734651300 | 1.665 | -0.05 | -2.63 | 1.68 | 1.7 | 1.6399999 | 42241 |
| 1734564900 | 1.71 | 0.03 | 1.79 | 1.72 | 1.84 | 1.65 | 138922 |
| 1734478500 | 1.68 | -0.01 | -0.59 | 1.67 | 1.77 | 1.6 | 124705 |
| 1734392100 | 1.69 | 0.02 | 1.20 | 1.6399999 | 1.75 | 1.59 | 61709 |
| 1734132900 | 1.67 | -0.05 | -2.91 | 1.82 | 1.82 | 1.66 | 126357 |
| 1734046500 | 1.72 | -0.03 | -1.71 | 1.75 | 1.75 | 1.6512 | 55840 |
| 1733960100 | 1.75 | 0 | 0.00 | 1.762 | 1.83 | 1.67 | 313551 |
| 1733873700 | 1.75 | 0.01 | 0.57 | 1.72 | 1.8 | 1.71 | 26440 |
| 1733787300 | 1.74 | 0.07 | 4.19 | 1.6681 | 1.78 | 1.6681 | 32499 |
| 1733528100 | 1.67 | 0.02 | 1.21 | 1.62 | 1.6898 | 1.62 | 7294 |
| 1733441700 | 1.65 | -0.06 | -3.51 | 1.71 | 1.71 | 1.58 | 85310 |
| 1733355300 | 1.71 | 0.09 | 5.56 | 1.62 | 1.72 | 1.57 | 107917 |
| 1733268900 | 1.62 | 0 | 0.00 | 1.58 | 1.65 | 1.58 | 84891 |
| 1733182500 | 1.62 | -0.18 | -10.00 | 1.72 | 1.73 | 1.6 | 98496 |
| 1732917840 | 1.8 | 0.05 | 2.86 | 1.74 | 1.815 | 1.7 | 16937 |
| 1732750500 | 1.75 | -0.03 | -1.69 | 1.7799 | 1.82 | 1.75 | 5263 |
| 1732664100 | 1.78 | -0.03 | -1.66 | 1.7701 | 1.94 | 1.7701 | 140204 |
| 1732577700 | 1.81 | 0.08 | 4.62 | 1.76 | 1.8499 | 1.74 | 10996 |
| 1732318500 | 1.73 | 0.03 | 1.76 | 1.795 | 1.8 | 1.72 | 106277 |
| 1732232100 | 1.7 | -0.11 | -6.08 | 1.82 | 1.82 | 1.7 | 5124 |
| 1732145700 | 1.81 | -0.02 | -1.09 | 1.87 | 1.87 | 1.74 | 6014 |
| 1732059300 | 1.83 | 0.08 | 4.57 | 1.74 | 1.8329 | 1.73 | 97819 |
| 1731972900 | 1.75 | -0.11 | -5.91 | 1.86 | 1.86 | 1.75 | 10928 |
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
