Premium
AMC Networks Inc (AMCX)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 3.24947589099 | 9.54 | 10.18 | 9.16 | 432529 | 9.68067378 | CS |
| 4 | 0.71 | 7.76805251641 | 9.14 | 10.18 | 9.01 | 577298 | 9.53470341 | CS |
| 12 | 1.91 | 24.0554156171 | 7.94 | 10.18 | 7.54 | 724855 | 8.89666951 | CS |
| 26 | 0.48 | 5.1227321238 | 9.37 | 11.57 | 7.08 | 992030 | 8.88744067 | CS |
| 52 | -8.91 | -47.4946695096 | 18.76 | 19.44 | 7.08 | 1006983 | 10.74867169 | CS |
| 156 | -24.82 | -71.5892702625 | 34.67 | 44.66 | 7.08 | 628198 | 16.50405168 | CS |
| 260 | -28.86 | -74.5543787135 | 38.71 | 83.63 | 7.08 | 728408 | 25.8547408 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730500500 | 8.21 | 0.11 | 1.36 | 8.18 | 8.4 | 8.18 | 413672 |
| 1730414100 | 8.1 | -0.17 | -2.06 | 8.35 | 8.43 | 8.02 | 813069 |
| 1730327700 | 8.27 | 0.07 | 0.85 | 8.22 | 8.425 | 8.22 | 432599 |
| 1730241300 | 8.2 | -0.06 | -0.73 | 8.2449999 | 8.425 | 8.13 | 528992 |
| 1730154900 | 8.26 | 0.17 | 2.10 | 8.06 | 8.42 | 8.06 | 845178 |
| 1729895700 | 8.09 | -0.04 | -0.43 | 8.17 | 8.48 | 8.018 | 538691 |
| 1729809300 | 8.125 | 0.21 | 2.59 | 7.91 | 8.2 | 7.88 | 508559 |
| 1729722900 | 7.92 | 0.06 | 0.76 | 7.87 | 7.93 | 7.62 | 938107 |
| 1729636500 | 7.86 | 0.2 | 2.61 | 8 | 8.22 | 7.815 | 750776 |
| 1729550100 | 7.66 | -0.56 | -6.81 | 8.22 | 8.22 | 7.635 | 523980 |
| 1729290900 | 8.22 | 0.15 | 1.86 | 8.1 | 8.515 | 8.07 | 569428 |
| 1729204500 | 8.07 | 0.28 | 3.59 | 7.67 | 8.09 | 7.54 | 1085322 |
| 1729118100 | 7.79 | -0.04 | -0.45 | 7.82 | 8.05 | 7.74 | 747643 |
| 1729031700 | 7.825 | 0 | 0.06 | 7.83 | 7.9999 | 7.72 | 729116 |
| 1728945300 | 7.82 | -0.16 | -2.01 | 7.95 | 8.235 | 7.82 | 544764 |
| 1728686100 | 7.98 | 0.03 | 0.38 | 7.94 | 8.18 | 7.9 | 577379 |
| 1728599700 | 7.95 | 0.01 | 0.13 | 7.74 | 7.96 | 7.64 | 497922 |
| 1728513300 | 7.94 | -0.33 | -3.99 | 8.25 | 8.42 | 7.94 | 543267 |
| 1728426900 | 8.27 | 0.05 | 0.61 | 8.21 | 8.35 | 7.995 | 614162 |
| 1728340500 | 8.22 | -0.11 | -1.32 | 8.2899999 | 8.34 | 8.14 | 874454 |
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
