Premium
AGM Group Holdings Inc (AGMH)
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 | -0.0773 | -5.68382352941 | 1.36 | 1.42 | 1.2163 | 17715 | 1.27648599 | CS |
| 4 | -0.2573 | -16.7077922078 | 1.54 | 1.78 | 1.17 | 118220 | 1.39345049 | CS |
| 12 | -0.5273 | -29.1325966851 | 1.81 | 1.9893 | 1.17 | 81682 | 1.59250624 | CS |
| 26 | 0.7727 | 151.509803922 | 0.51 | 2.19 | 0.4806 | 111116 | 1.40025992 | CS |
| 52 | -0.4073 | -24.100591716 | 1.69 | 2.2 | 0.4648 | 107762 | 1.38256056 | CS |
| 156 | -1.0473 | -44.9484978541 | 2.33 | 2.5904 | 0.4648 | 75059 | 1.69347423 | CS |
| 260 | -13.5573 | -91.3564690027 | 14.84 | 26.5 | 0.4648 | 68864 | 4.07369083 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731713700 | 1.86 | 0.14 | 8.14 | 1.75 | 1.88 | 1.72 | 85025 |
| 1731627300 | 1.72 | -0.06 | -3.37 | 1.76 | 1.76 | 1.72 | 7404 |
| 1731540900 | 1.78 | 0.09 | 5.33 | 1.7303 | 1.78 | 1.7 | 11120 |
| 1731454500 | 1.69 | -0.1 | -5.59 | 1.77 | 1.78 | 1.68 | 13869 |
| 1731368100 | 1.79 | 0.02 | 1.13 | 1.83 | 1.83 | 1.71 | 94328 |
| 1731108900 | 1.77 | -0.06 | -3.28 | 1.83 | 1.88 | 1.72 | 24601 |
| 1731022500 | 1.83 | -0.06 | -3.17 | 1.8697 | 1.8697 | 1.7223 | 14827 |
| 1730936100 | 1.89 | 0.05 | 2.72 | 1.8533 | 1.96 | 1.81 | 102254 |
| 1730849700 | 1.84 | 0 | 0.00 | 1.84 | 1.9893 | 1.8 | 73614 |
| 1730763300 | 1.84 | 0.05 | 2.79 | 1.81 | 1.915 | 1.78 | 118742 |
| 1730500500 | 1.79 | 0.08 | 4.68 | 1.79 | 1.85 | 1.75 | 16028 |
| 1730414100 | 1.71 | -0.05 | -2.84 | 1.81 | 1.82 | 1.7 | 15077 |
| 1730327700 | 1.76 | 0.03 | 1.73 | 1.77 | 1.8089 | 1.76 | 9526 |
| 1730241300 | 1.73 | -0.07 | -3.89 | 1.7517 | 1.83 | 1.7 | 145703 |
| 1730154900 | 1.8 | 0.02 | 1.12 | 1.79 | 1.8799 | 1.75 | 20959 |
| 1729895700 | 1.78 | -0.03 | -1.66 | 1.81 | 1.86 | 1.78 | 11967 |
| 1729809300 | 1.81 | 0.01 | 0.56 | 1.8 | 1.84 | 1.77 | 29216 |
| 1729722900 | 1.8 | -0.04 | -2.17 | 1.85 | 1.91 | 1.75 | 77029 |
| 1729636500 | 1.84 | 0.05 | 2.79 | 1.87 | 1.9031 | 1.7893 | 70664 |
| 1729550100 | 1.79 | 0.04 | 2.29 | 1.75 | 1.88 | 1.75 | 148341 |
| 1729290900 | 1.75 | 0.05 | 2.94 | 1.74 | 1.8 | 1.72 | 102676 |
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
