Premium
AMC Global Media Inc (AMCX)
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 | 0.54 | 5.55555555556 | 9.72 | 10.525 | 9.3601 | 595775 | 10.05994494 | CS |
| 4 | 0.84 | 8.91719745223 | 9.42 | 10.525 | 9.06 | 535064 | 9.80086184 | CS |
| 12 | 2.78 | 37.1657754011 | 7.48 | 10.65 | 7.29 | 507274 | 9.08927597 | CS |
| 26 | 0.68 | 7.09812108559 | 9.58 | 10.65 | 6.47 | 466319 | 8.43945881 | CS |
| 52 | 4.12 | 67.1009771987 | 6.14 | 10.65 | 5.405 | 470087 | 7.99344889 | CS |
| 156 | -1.69 | -14.1422594142 | 11.95 | 20.97 | 5.405 | 660917 | 9.97972017 | CS |
| 260 | -56.05 | -84.5272206304 | 66.31 | 67.47 | 5.405 | 564944 | 15.98286608 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 10.26 | -0.25 | -2.38 | 10.56 | 10.62 | 10.17 | 312475 |
| 1782945300 | 10.51 | 0.53 | 5.31 | 10.04 | 10.525 | 10.02 | 575667 |
| 1782858900 | 9.98 | -0.07 | -0.65 | 10.05 | 10.295 | 9.805 | 439003 |
| 1782772500 | 10.045 | -0.04 | -0.35 | 10.23 | 10.41 | 10.04 | 486492 |
| 1782513300 | 10.08 | 0.63 | 6.67 | 9.46 | 10.13 | 9.3600999 | 1086679 |
| 1782426900 | 9.45 | -0.3 | -3.08 | 9.72 | 9.77 | 9.39 | 391033 |
| 1782340500 | 9.75 | -0.07 | -0.71 | 9.8 | 10.05 | 9.71 | 361814 |
| 1782254100 | 9.82 | 0.47 | 5.03 | 9.28 | 9.85 | 9.27 | 374085 |
| 1782167700 | 9.35 | -0.01 | -0.11 | 9.24 | 9.41 | 9.19 | 459711 |
| 1781822100 | 9.36 | 0.06 | 0.65 | 9.34 | 9.47 | 9.08 | 1124885 |
| 1781735700 | 9.3 | -0.27 | -2.82 | 9.41 | 9.47 | 9.06 | 608066 |
| 1781649300 | 9.57 | -0.1 | -1.03 | 9.67 | 9.775 | 9.3 | 426231 |
| 1781562900 | 9.67 | -0.4 | -3.97 | 10.08 | 10.15 | 9.5399999 | 528939 |
| 1781303700 | 10.07 | -0.01 | -0.10 | 10.08 | 10.24 | 9.75 | 367777 |
| 1781217300 | 10.08 | -0.12 | -1.18 | 10.22 | 10.46 | 10.06 | 510732 |
| 1781130900 | 10.2 | 0.28 | 2.82 | 9.91 | 10.275 | 9.86 | 513716 |
| 1781044500 | 9.92 | 0.24 | 2.48 | 9.74 | 10.04 | 9.74 | 458445 |
| 1780958100 | 9.68 | -0.12 | -1.22 | 9.8 | 9.9799 | 9.6 | 508283 |
| 1780698900 | 9.8 | 0.05 | 0.51 | 10.11 | 10.11 | 9.6501 | 461948 |
| 1780612500 | 9.75 | 0.31 | 3.28 | 9.42 | 9.97 | 9.42 | 482713 |
| 1780526100 | 9.44 | -1.1 | -10.44 | 10.47 | 10.47 | 9.365 | 1027971 |
| 1780439700 | 10.54 | 0.21 | 2.03 | 10.09 | 10.65 | 10.0867 | 665930 |
| 1780353300 | 10.33 | 0.61 | 6.28 | 9.65 | 10.35 | 9.65 | 617281 |
| 1780094100 | 9.72 | -0.11 | -1.12 | 9.75 | 9.86 | 9.645 | 717492 |
| 1780007700 | 9.83 | -0.06 | -0.61 | 9.8699999 | 10.095 | 9.74 | 377169 |
| 1779921300 | 9.89 | 0.35 | 3.67 | 9.59 | 9.93 | 9.55 | 605142 |
| 1779834900 | 9.5399999 | 0.3 | 3.25 | 9.24 | 9.585 | 9.2 | 407151 |
| 1779489300 | 9.24 | 0.24 | 2.67 | 9.06 | 9.39 | 9.06 | 412189 |
| 1779402900 | 9 | 0.35 | 4.05 | 8.55 | 9.05 | 8.405 | 456518 |
| 1779316500 | 8.65 | 0.19 | 2.25 | 8.42 | 8.715 | 8.25 | 425401 |
| 1779230100 | 8.46 | 0.11 | 1.32 | 8.36 | 8.71 | 8.31 | 411557 |
| 1779143700 | 8.35 | 0.05 | 0.60 | 8.3 | 8.42 | 8.24 | 372030 |
| 1778884500 | 8.3 | -0.01 | -0.12 | 8.25 | 8.35 | 8.22 | 311291 |
| 1778798100 | 8.31 | -0.08 | -0.95 | 8.41 | 8.6 | 8.24 | 508603 |
| 1778711700 | 8.39 | 0.31 | 3.84 | 8.22 | 8.51 | 8.06 | 503142 |
| 1778625300 | 8.08 | -0.11 | -1.34 | 8.14 | 8.33 | 8.005 | 580386 |
| 1778538900 | 8.19 | -0.61 | -6.93 | 8.74 | 9.1979 | 8.0801 | 2596458 |
| 1778279700 | 8.8 | 0.24 | 2.80 | 8.2 | 8.8 | 7.66 | 619227 |
| 1778193300 | 8.56 | 0.09 | 1.06 | 8.52 | 8.635 | 8.47 | 244934 |
| 1778106900 | 8.47 | 0.35 | 4.31 | 8.24 | 8.5 | 8.24 | 255277 |
| 1778020500 | 8.1199999 | -0.17 | -2.05 | 8.31 | 8.395 | 7.99 | 845999 |
| 1777934100 | 8.2899999 | -0.28 | -3.27 | 8.53 | 8.6199 | 8.27 | 407480 |
| 1777674900 | 8.57 | 0.08 | 0.94 | 8.51 | 8.71 | 8.48 | 299656 |
| 1777588500 | 8.49 | 0.23 | 2.78 | 8.3 | 8.58 | 8.15 | 735017 |
| 1777502100 | 8.26 | -0.31 | -3.62 | 8.49 | 8.6175 | 8.21 | 441868 |
| 1777415700 | 8.57 | 0.14 | 1.66 | 8.44 | 8.59 | 8.22 | 322188 |
| 1777329300 | 8.43 | -0.04 | -0.47 | 8.5399999 | 8.75 | 8.43 | 394357 |
| 1777070100 | 8.47 | -0.29 | -3.31 | 8.7 | 8.7 | 8.305 | 253776 |
| 1776983700 | 8.76 | 0.03 | 0.34 | 8.69 | 8.815 | 8.55 | 225612 |
| 1776897300 | 8.73 | 0.15 | 1.75 | 8.59 | 8.94 | 8.55 | 457949 |
| 1776810900 | 8.58 | -0.08 | -0.92 | 8.64 | 8.83 | 8.565 | 277991 |
| 1776724500 | 8.66 | -0.11 | -1.25 | 8.63 | 8.94 | 8.63 | 361226 |
| 1776465300 | 8.77 | 0.54 | 6.56 | 8.3 | 8.84 | 8.22 | 385227 |
| 1776378900 | 8.23 | 0.18 | 2.24 | 8.09 | 8.28 | 8.0314 | 277948 |
| 1776292500 | 8.05 | 0.36 | 4.68 | 7.71 | 8.065 | 7.68 | 335136 |
| 1776206100 | 7.69 | 0.14 | 1.85 | 7.51 | 7.725 | 7.51 | 269796 |
| 1776119700 | 7.55 | 0.06 | 0.80 | 7.42 | 7.56 | 7.305 | 295321 |
| 1775860500 | 7.49 | -0.03 | -0.40 | 7.53 | 7.6 | 7.395 | 200227 |
| 1775774100 | 7.52 | -0.03 | -0.40 | 7.48 | 7.54 | 7.29 | 353735 |
| 1775687700 | 7.55 | -0.03 | -0.40 | 7.85 | 7.89 | 7.5 | 327332 |
| 1775601300 | 7.58 | 0.2 | 2.71 | 7.37 | 7.68 | 7.37 | 350680 |
| 1775514900 | 7.38 | 0.21 | 2.93 | 7.06 | 7.47 | 7.06 | 268725 |
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.
