Premium
AMC Networks Inc (AMCX)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.56 | -5.59440559441 | 10.01 | 10.5999 | 9.34 | 292123 | 9.96468231 | CS |
| 4 | -0.525 | -5.26315789474 | 9.975 | 10.5999 | 8.29 | 412987 | 9.39115216 | CS |
| 12 | 0.84 | 9.75609756098 | 8.61 | 10.5999 | 8.22 | 590672 | 9.42651749 | CS |
| 26 | 0.07 | 0.746268656716 | 9.38 | 10.72 | 7.08 | 975143 | 8.76285429 | CS |
| 52 | -8.26 | -46.6403162055 | 17.71 | 18.58 | 7.08 | 1021602 | 10.48175705 | CS |
| 156 | -30.62 | -76.4162715248 | 40.07 | 44.66 | 7.08 | 628172 | 15.84678552 | CS |
| 260 | -27.45 | -74.3902439024 | 36.9 | 83.63 | 7.08 | 727578 | 25.53543302 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 9.45 | -0.18 | -1.87 | 9.41 | 9.6199999 | 9.34 | 223809 |
| 1738366500 | 9.63 | -0.23 | -2.33 | 9.9 | 9.9867 | 9.6199999 | 261724 |
| 1738280100 | 9.86 | -0.39 | -3.80 | 10.35 | 10.35 | 9.77 | 330114 |
| 1738193700 | 10.25 | -0.16 | -1.54 | 10.48 | 10.5999 | 10.12 | 311713 |
| 1738107300 | 10.41 | 0.36 | 3.58 | 10.01 | 10.56 | 9.875 | 333256 |
| 1738020900 | 10.05 | 0.04 | 0.40 | 10.02 | 10.41 | 9.94 | 454342 |
| 1737761700 | 10.01 | 0.57 | 6.04 | 9.39 | 10.03 | 9.375 | 282253 |
| 1737675300 | 9.44 | 0 | 0.00 | 9.44 | 9.44 | 9.44 | 0 |
| 1737588900 | 9.44 | 0.45 | 5.01 | 9 | 9.52 | 8.78 | 1311239 |
| 1737502500 | 8.99 | 0.1 | 1.12 | 8.95 | 9.1199999 | 8.9 | 315704 |
| 1737156900 | 8.89 | -0.18 | -1.98 | 9.13 | 9.2 | 8.85 | 310001 |
| 1737070500 | 9.07 | 0.15 | 1.68 | 8.95 | 9.2 | 8.82 | 387282 |
| 1736984100 | 8.92 | -0.01 | -0.11 | 9.1199999 | 9.155 | 8.85 | 372006 |
| 1736897700 | 8.93 | 0.48 | 5.68 | 8.51 | 8.94 | 8.5 | 398781 |
| 1736811300 | 8.45 | -0.5 | -5.59 | 8.85 | 8.955 | 8.2899999 | 392921 |
| 1736552100 | 8.95 | -0.2 | -2.19 | 8.9 | 9.02 | 8.7449999 | 460811 |
| 1736379300 | 9.15 | -0.43 | -4.49 | 9.5559 | 9.5559 | 9.07 | 470572 |
| 1736292900 | 9.58 | -0.39 | -3.91 | 9.975 | 10.12 | 9.56 | 404256 |
| 1736206500 | 9.97 | 0.12 | 1.22 | 9.88 | 10.11 | 9.86 | 638647 |
| 1735947300 | 9.85 | -0.13 | -1.30 | 10.02 | 10.04 | 9.71 | 576137 |
| 1735860900 | 9.98 | 0.08 | 0.81 | 9.95 | 10.18 | 9.843 | 316766 |
| 1735688100 | 9.9 | 0.35 | 3.66 | 9.6 | 9.97 | 9.6 | 383573 |
| 1735601700 | 9.55 | 0.13 | 1.38 | 9.315 | 9.67 | 9.16 | 688399 |
| 1735342500 | 9.42 | -0.13 | -1.36 | 9.5399999 | 9.73 | 9.21 | 341378 |
| 1735256100 | 9.55 | 0.17 | 1.81 | 9.31 | 9.595 | 9.23 | 403558 |
| 1735077840 | 9.38 | 0.03 | 0.32 | 9.39 | 9.43 | 9.26 | 145770 |
| 1734996900 | 9.35 | -0.02 | -0.21 | 9.31 | 9.46 | 9.15 | 486318 |
| 1734737700 | 9.3699999 | 0.12 | 1.30 | 9.14 | 9.5144 | 9.06 | 1222360 |
| 1734651300 | 9.25 | -0.08 | -0.86 | 9.385 | 9.46 | 9.1401 | 684151 |
| 1734564900 | 9.33 | -0.41 | -4.21 | 9.74 | 9.88 | 9.13 | 1304429 |
| 1734478500 | 9.74 | -0.02 | -0.20 | 9.72 | 9.99 | 9.48 | 760306 |
| 1734392100 | 9.76 | 0.06 | 0.62 | 9.65 | 9.93 | 9.4734 | 501966 |
| 1734132900 | 9.7 | -0.22 | -2.22 | 9.7899999 | 9.8 | 9.3 | 460805 |
| 1734046500 | 9.92 | 0.58 | 6.21 | 9.3699999 | 10.0488 | 9.3699999 | 683053 |
| 1733960100 | 9.34 | -0.28 | -2.91 | 9.64 | 9.64 | 9.3 | 437472 |
| 1733873700 | 9.6199999 | -0.01 | -0.10 | 9.5127 | 9.64 | 9.42 | 363148 |
| 1733787300 | 9.63 | 0.24 | 2.56 | 9.41 | 9.78 | 9.41 | 571868 |
| 1733528100 | 9.39 | 0.24 | 2.62 | 9.14 | 9.5 | 9.01 | 636039 |
| 1733441700 | 9.15 | -0.14 | -1.51 | 9.31 | 9.41 | 9.0375 | 407396 |
| 1733355300 | 9.2899999 | -0.04 | -0.43 | 9.35 | 9.42 | 9.2449999 | 339844 |
| 1733268900 | 9.33 | -0.38 | -3.91 | 9.8163 | 9.8163 | 9.18 | 428421 |
| 1733182500 | 9.71 | 0.29 | 3.08 | 9.43 | 9.77 | 9.2924 | 409117 |
| 1732917840 | 9.42 | -0.05 | -0.53 | 9.425 | 9.56 | 9.345 | 202784 |
| 1732750500 | 9.47 | 0.31 | 3.38 | 9.32 | 9.57 | 9.14 | 831890 |
| 1732664100 | 9.16 | -0.14 | -1.51 | 9.39 | 9.39 | 8.93 | 587047 |
| 1732577700 | 9.3 | -0.11 | -1.17 | 9.675 | 9.7 | 9.2301 | 1214259 |
| 1732318500 | 9.41 | -0.41 | -4.18 | 9.85 | 9.98 | 9.24 | 710175 |
| 1732232100 | 9.82 | 0.25 | 2.61 | 9.63 | 10.03 | 9.31 | 901180 |
| 1732145700 | 9.57 | 0.58 | 6.45 | 8.92 | 9.75 | 8.92 | 636247 |
| 1732059300 | 8.99 | -0.11 | -1.21 | 9.03 | 9.13 | 8.9 | 529674 |
| 1731972900 | 9.1 | -0.15 | -1.62 | 9.3 | 9.47 | 8.89 | 1177000 |
| 1731713700 | 9.25 | -0.27 | -2.84 | 9.6 | 9.6 | 9.15 | 755806 |
| 1731627300 | 9.52 | -0.13 | -1.35 | 9.88 | 10 | 9.41 | 1080654 |
| 1731540900 | 9.65 | 1.17 | 13.80 | 8.59 | 9.72 | 8.5 | 1710052 |
| 1731454500 | 8.48 | -0.26 | -2.97 | 8.61 | 8.61 | 8.22 | 1347829 |
| 1731368100 | 8.74 | 0.18 | 2.10 | 8.69 | 9.085 | 8.55 | 806196 |
| 1731108900 | 8.56 | 0.21 | 2.51 | 9.34 | 9.42 | 8.4 | 2735076 |
| 1731022500 | 8.35 | -0.04 | -0.48 | 8.18 | 8.58 | 8.17 | 1016220 |
| 1730936100 | 8.39 | -0.13 | -1.53 | 8.93 | 9.01 | 8.19 | 1405527 |
| 1730849700 | 8.52 | 0.31 | 3.78 | 8.22 | 8.565 | 8.16 | 625275 |
| 1730763300 | 8.21 | 0 | 0.00 | 8.22 | 8.5269 | 8.1199999 | 520447 |
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
