Premium
AMC Robotics Corporation (AMCI)
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 | -0.07 | -1.30353817505 | 5.37 | 6.39 | 4.76 | 269020 | 5.54046691 | CS |
| 4 | 0.93 | 21.2814645309 | 4.37 | 6.69 | 4.013 | 125599 | 5.24184945 | CS |
| 12 | -1.33 | -20.060331825 | 6.63 | 7.78 | 4.013 | 79437 | 5.4212724 | CS |
| 26 | -2.63 | -33.1651954603 | 7.93 | 9.45 | 4.013 | 94894 | 6.3387672 | CS |
| 52 | -4.61 | -46.5186680121 | 9.91 | 15.09 | 2.5 | 1032703 | 9.8559806 | CS |
| 156 | -4.61 | -46.5186680121 | 9.91 | 15.09 | 2.5 | 345611 | 9.8559806 | CS |
| 260 | -10.97 | -67.4247080516 | 16.27 | 16.27 | 2.5 | 224626 | 9.84601538 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 5.19 | -0.17 | -3.08 | 5.23 | 5.5801999 | 4.97 | 301495 |
| 1783463700 | 5.355 | -0.7 | -11.49 | 5.93 | 6.0499 | 4.94 | 307524 |
| 1783377300 | 6.05 | 1.16 | 23.72 | 5 | 6.39 | 4.86 | 402162 |
| 1783031700 | 4.89 | -0.32 | -6.14 | 5.37 | 5.38 | 4.76 | 64900 |
| 1782945300 | 5.21 | 0.23 | 4.62 | 5.0199999 | 6.69 | 4.65 | 686142 |
| 1782858900 | 4.98 | 0.38 | 8.26 | 4.54 | 5.19 | 4.36 | 218844 |
| 1782772500 | 4.6 | 0.38 | 9.00 | 4.3099999 | 4.6 | 4.21 | 31388 |
| 1782513300 | 4.22 | 0.06 | 1.44 | 4.14 | 4.2732 | 4.14 | 12239 |
| 1782426900 | 4.16 | -0.05 | -1.19 | 4.2699999 | 4.4499 | 4.013 | 30973 |
| 1782340500 | 4.21 | -0.09 | -2.09 | 4.2699999 | 4.3 | 4.21 | 14297 |
| 1782254100 | 4.3 | -0.05 | -1.15 | 4.41 | 4.48 | 4.2102 | 21646 |
| 1782167700 | 4.35 | 0.02 | 0.46 | 4.26 | 4.51 | 4.25 | 25679 |
| 1781822100 | 4.33 | -0.01 | -0.23 | 4.32 | 4.39 | 4.29 | 16142 |
| 1781735700 | 4.34 | -0.09 | -2.03 | 4.44 | 4.555 | 4.2 | 40254 |
| 1781649300 | 4.43 | -0.12 | -2.64 | 4.55 | 4.68 | 4.4001 | 24269 |
| 1781562900 | 4.55 | 0.11 | 2.48 | 4.5 | 4.725 | 4.43 | 12167 |
| 1781303700 | 4.44 | -0.11 | -2.31 | 4.6 | 4.7999 | 4.44 | 33656 |
| 1781217300 | 4.545 | 0.2 | 4.48 | 4.37 | 4.7 | 4.37 | 17001 |
| 1781130900 | 4.35 | -0.07 | -1.58 | 4.38 | 4.5 | 4.3 | 14393 |
| 1781044500 | 4.42 | -0.45 | -9.24 | 4.87 | 4.955 | 4.38 | 60066 |
| 1780958100 | 4.87 | 0.11 | 2.31 | 4.76 | 4.9 | 4.75 | 34351 |
| 1780698900 | 4.76 | -0.45 | -8.64 | 5.15 | 5.1717 | 4.76 | 67200 |
| 1780612500 | 5.21 | 0.35 | 7.20 | 4.83 | 5.71 | 4.8 | 332535 |
| 1780526100 | 4.86 | -0.29 | -5.63 | 5.24 | 5.36 | 4.8101 | 26693 |
| 1780439700 | 5.15 | -0.19 | -3.56 | 5.36 | 5.36 | 4.99 | 43224 |
| 1780353300 | 5.34 | 0.54 | 11.25 | 4.8 | 5.35 | 4.69 | 111696 |
| 1780094100 | 4.8 | -0.02 | -0.41 | 4.88 | 5.0245 | 4.755 | 46197 |
| 1780007700 | 4.82 | -0.03 | -0.62 | 4.86 | 5.0037 | 4.8099999 | 28380 |
| 1779921300 | 4.85 | -0.1 | -2.02 | 4.9 | 5.12 | 4.8 | 45587 |
| 1779834900 | 4.95 | -0.14 | -2.75 | 5.19 | 5.29 | 4.86 | 30419 |
| 1779489300 | 5.09 | -0.46 | -8.29 | 5.55 | 5.5599999 | 5.01 | 64056 |
| 1779402900 | 5.55 | 1.18 | 27.00 | 4.3099999 | 5.7746 | 4.3 | 158089 |
| 1779316500 | 4.37 | -0.06 | -1.35 | 4.51 | 4.51 | 4.1001 | 50613 |
| 1779230100 | 4.43 | -0.14 | -3.06 | 4.64 | 4.69 | 4.4001 | 30495 |
| 1779143700 | 4.57 | -0.43 | -8.60 | 5.15 | 5.1806 | 4.47 | 66674 |
| 1778884500 | 5 | -0.28 | -5.30 | 5.03 | 5.35 | 4.91 | 33151 |
| 1778798100 | 5.28 | 0.22 | 4.35 | 5.1 | 5.44 | 4.8207 | 82303 |
| 1778711700 | 5.0599999 | -0.12 | -2.32 | 5.47 | 5.47 | 4.8637 | 43783 |
| 1778625300 | 5.18 | -0.32 | -5.82 | 5.4 | 5.4 | 5.1 | 51285 |
| 1778538900 | 5.5 | -0.48 | -8.03 | 5.83 | 6.1 | 5.5 | 85975 |
| 1778279700 | 5.98 | 0.41 | 7.36 | 5.71 | 6.01 | 5.71 | 32558 |
| 1778193300 | 5.57 | -0.76 | -12.01 | 6.34 | 6.455 | 5.47 | 100286 |
| 1778106900 | 6.33 | 0.14 | 2.26 | 6.28 | 6.4932 | 6.22 | 23579 |
| 1778020500 | 6.19 | -0.32 | -4.92 | 6.55 | 6.57 | 6.12 | 25722 |
| 1777934100 | 6.51 | -0.28 | -4.12 | 6.77 | 6.835 | 6.51 | 27142 |
| 1777674900 | 6.79 | 0.17 | 2.57 | 6.59 | 6.87 | 6.53 | 43200 |
| 1777588500 | 6.62 | -0.13 | -1.93 | 6.76 | 6.91 | 6.61 | 24333 |
| 1777502100 | 6.75 | -0.23 | -3.30 | 7.04 | 7.22 | 6.75 | 31450 |
| 1777415700 | 6.98 | -0.06 | -0.85 | 6.99 | 7.22 | 6.9 | 10059 |
| 1777329300 | 7.04 | 0.31 | 4.61 | 6.87 | 7.2 | 6.73 | 42842 |
| 1777070100 | 6.73 | -0.09 | -1.32 | 6.93 | 7.07 | 6.73 | 31627 |
| 1776983700 | 6.82 | -0.28 | -3.94 | 7 | 7.08 | 6.5599999 | 54142 |
| 1776897300 | 7.1 | 0.12 | 1.72 | 6.82 | 7.77 | 6.72 | 72035 |
| 1776810900 | 6.98 | -0.12 | -1.69 | 7.1 | 7.1 | 6.61 | 45451 |
| 1776724500 | 7.1 | 0.53 | 8.07 | 6.5199999 | 7.78 | 6.43 | 126813 |
| 1776465300 | 6.57 | -0.16 | -2.38 | 6.65 | 7 | 6.5 | 36717 |
| 1776378900 | 6.73 | 0.19 | 2.91 | 6.63 | 6.81 | 6.48 | 32021 |
| 1776292500 | 6.54 | -0.19 | -2.82 | 6.65 | 6.85 | 6.41 | 44713 |
| 1776206100 | 6.73 | -0.02 | -0.30 | 6.71 | 7 | 6.61 | 45341 |
| 1776119700 | 6.75 | 0.5 | 8.00 | 6.24 | 7 | 6.11 | 57983 |
| 1775860500 | 6.25 | -0.02 | -0.32 | 6.36 | 6.36 | 6.11 | 19645 |
| 1775774100 | 6.2699999 | -0.05 | -0.71 | 6.46 | 6.48 | 6.1 | 21358 |
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.
