Premium
Amphastar Pharmaceuticals Inc (AMPH)
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 | -2.99 | -7.09708046523 | 42.13 | 42.4889 | 38.78 | 1076571 | 39.62161088 | CS |
| 4 | -6.57 | -14.3732224896 | 45.71 | 46.4336 | 38.78 | 624376 | 42.09398691 | CS |
| 12 | -8.96 | -18.6278586279 | 48.1 | 53.955 | 38.78 | 437824 | 45.20840672 | CS |
| 26 | -1.37 | -3.38188101703 | 40.51 | 53.955 | 36.56 | 411177 | 44.32580201 | CS |
| 52 | -21.86 | -35.8360655738 | 61 | 65.9249 | 36.56 | 415409 | 46.18272111 | CS |
| 156 | 16.52 | 73.032714412 | 22.62 | 67.66 | 22.07 | 397573 | 42.04139709 | CS |
| 260 | 19.5 | 99.2871690428 | 19.64 | 67.66 | 12.325 | 326011 | 35.73772864 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 39.14 | -0.25 | -0.63 | 39.31 | 40.74 | 38.96 | 2434990 |
| 1734651300 | 39.39 | -0.06 | -0.15 | 40.1 | 40.255 | 38.81 | 660495 |
| 1734564900 | 39.45 | -1.4 | -3.43 | 40.77 | 41.13 | 38.78 | 984227 |
| 1734478500 | 40.85 | 0.01 | 0.02 | 40.43 | 41.835 | 40.37 | 523586 |
| 1734392100 | 40.84 | -1.4 | -3.31 | 42.22 | 42.4889 | 40.71 | 715040 |
| 1734132900 | 42.24 | -2.26 | -5.08 | 44.5 | 45.39 | 41.82 | 828526 |
| 1734046500 | 44.5 | 0.93 | 2.13 | 43.765 | 45 | 43.51 | 626970 |
| 1733960100 | 43.57 | -0.07 | -0.16 | 43.85 | 44.37 | 43.55 | 325261 |
| 1733873700 | 43.64 | -0.19 | -0.43 | 44.03 | 44.16 | 43.6 | 385135 |
| 1733787300 | 43.83 | 0.03 | 0.07 | 43.974 | 44.48 | 43.74 | 429680 |
| 1733528100 | 43.8 | 0.2 | 0.46 | 43.92 | 44.27 | 43.47 | 256405 |
| 1733441700 | 43.6 | -0.7 | -1.58 | 44.27 | 44.27 | 43.34 | 699304 |
| 1733355300 | 44.3 | -0.62 | -1.38 | 45.02 | 45.24 | 44.26 | 400974 |
| 1733268900 | 44.92 | -0.96 | -2.09 | 45.84 | 46.09 | 44.71 | 307650 |
| 1733182500 | 45.88 | 0.69 | 1.53 | 44.93 | 46.09 | 44.4 | 604620 |
| 1732917840 | 45.19 | -0.02 | -0.04 | 45.535 | 45.55 | 44.875 | 186156 |
| 1732750500 | 45.21 | 0.99 | 2.24 | 44.5 | 45.71 | 44.4 | 436463 |
| 1732664100 | 44.22 | -0.42 | -0.94 | 44.544 | 44.88 | 44.16 | 277277 |
| 1732577700 | 44.64 | -0.82 | -1.80 | 45.6701 | 46.4336 | 44.42 | 661831 |
| 1732318500 | 45.46 | 0.91 | 2.04 | 45.4 | 45.65 | 44.95 | 399321 |
| 1732232100 | 44.55 | 0.46 | 1.04 | 44.07 | 44.71 | 43.71 | 362073 |
| 1732145700 | 44.09 | 0.47 | 1.08 | 43.49 | 44.54 | 43.09 | 601392 |
| 1732059300 | 43.62 | -0.54 | -1.22 | 43.78 | 44.265 | 43.21 | 427178 |
| 1731972900 | 44.16 | -0.45 | -1.01 | 44.525 | 44.86 | 44 | 337300 |
| 1731713700 | 44.61 | -0.45 | -1.00 | 45.07 | 45.39 | 43.88 | 407099 |
| 1731627300 | 45.06 | -0.42 | -0.92 | 45.69 | 45.8225 | 44.71 | 351410 |
| 1731540900 | 45.48 | -2.23 | -4.67 | 47.95 | 47.95 | 45.385 | 415760 |
| 1731454500 | 47.71 | -0.86 | -1.77 | 48.3003 | 49.1199 | 47.48 | 358263 |
| 1731368100 | 48.57 | 0.26 | 0.54 | 48.8 | 49.165 | 47.37 | 378976 |
| 1731108900 | 48.31 | 2.22 | 4.82 | 46.18 | 49.525 | 46.027 | 626021 |
| 1731022500 | 46.09 | -7.31 | -13.69 | 46.84 | 49.45 | 46.03 | 1320946 |
| 1730936100 | 53.4 | 1.84 | 3.57 | 53.23 | 53.955 | 52.42 | 582385 |
| 1730849700 | 51.56 | 0.97 | 1.92 | 50.61 | 51.72 | 50.33 | 196822 |
| 1730763300 | 50.59 | -0.14 | -0.28 | 50.72 | 51.53 | 50.2612 | 375059 |
| 1730500500 | 50.73 | 0.2 | 0.40 | 51.015 | 51.2246 | 50.25 | 178361 |
| 1730414100 | 50.53 | -0.25 | -0.49 | 50.39 | 51.35 | 50.04 | 266125 |
| 1730327700 | 50.78 | -0.37 | -0.72 | 50.635 | 51.57 | 50.446 | 283133 |
| 1730241300 | 51.15 | -0.26 | -0.51 | 50.9163 | 51.3599 | 50.55 | 173549 |
| 1730154900 | 51.41 | 1.12 | 2.23 | 50.97 | 51.84 | 50.86 | 333006 |
| 1729895700 | 50.29 | 0.66 | 1.33 | 50 | 50.5485 | 49.8 | 179571 |
| 1729809300 | 49.63 | -0.2 | -0.40 | 49.68 | 51.36 | 49.38 | 465449 |
| 1729722900 | 49.83 | -0.55 | -1.09 | 50.4 | 50.63 | 49.47 | 314216 |
| 1729636500 | 50.38 | -0.44 | -0.87 | 50.5 | 51.02 | 50.195 | 185027 |
| 1729550100 | 50.82 | -0.02 | -0.04 | 50.83 | 51.42 | 50.08 | 208996 |
| 1729290900 | 50.84 | 1.13 | 2.27 | 49.87 | 51.44 | 49.83 | 245270 |
| 1729204500 | 49.71 | -1.12 | -2.20 | 51.27 | 51.35 | 49.48 | 272772 |
| 1729118100 | 50.83 | 1.52 | 3.08 | 49.6 | 50.85 | 49.46 | 283412 |
| 1729031700 | 49.31 | 0.02 | 0.04 | 49.17 | 50.5 | 49.17 | 368001 |
| 1728945300 | 49.29 | 1.72 | 3.62 | 47.76 | 49.32 | 47.63 | 284225 |
| 1728686100 | 47.57 | 1.28 | 2.77 | 46.27 | 47.605 | 46.27 | 299631 |
| 1728599700 | 46.29 | -0.03 | -0.06 | 46 | 46.56 | 45.55 | 291034 |
| 1728513300 | 46.32 | 0.04 | 0.09 | 46.38 | 47.815 | 46.17 | 297780 |
| 1728426900 | 46.28 | -0.55 | -1.17 | 46.85 | 47.3092 | 46.19 | 202227 |
| 1728340500 | 46.83 | 0.11 | 0.24 | 46.51 | 46.9287 | 46.21 | 310527 |
| 1728081300 | 46.72 | 0.4 | 0.86 | 46.77 | 47.385 | 46.63 | 165199 |
| 1727994900 | 46.32 | -0.18 | -0.39 | 46.5 | 46.82 | 45.5 | 220100 |
| 1727908500 | 46.5 | -1.85 | -3.83 | 48.26 | 48.26 | 46.35 | 343622 |
| 1727822100 | 48.35 | -0.18 | -0.37 | 48.55 | 48.98 | 47.74 | 226875 |
| 1727735520 | 48.53 | 0.51 | 1.06 | 48.1 | 49.2199 | 48.06 | 262845 |
| 1727476500 | 48.02 | 0.14 | 0.29 | 48.28 | 48.98 | 47.925 | 202879 |
| 1727390100 | 47.88 | 1.16 | 2.48 | 47 | 47.935 | 46.93 | 207699 |
| 1727303700 | 46.72 | -0.67 | -1.41 | 47.43 | 47.77 | 46.58 | 267517 |
| 1727217300 | 47.39 | -1.22 | -2.51 | 48.69 | 48.97 | 47.21 | 256431 |
| 1727130900 | 48.61 | -0.57 | -1.16 | 49.2 | 49.61 | 48.46 | 221340 |
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
