Premium
Amphastar Pharmaceuticals Inc (AMPH)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.16 | -10.1217168482 | 31.22 | 31.7 | 26.98 | 964439 | 28.44605248 | CS |
| 4 | -4.76 | -14.5033516149 | 32.82 | 33.42 | 26.98 | 615997 | 30.29167639 | CS |
| 12 | -15.705 | -35.8848394836 | 43.765 | 45.39 | 26.98 | 622060 | 35.03107077 | CS |
| 26 | -17.78 | -38.7870855148 | 45.84 | 53.955 | 26.98 | 479347 | 40.18475849 | CS |
| 52 | -19.94 | -41.5416666667 | 48 | 53.955 | 26.98 | 425161 | 41.06367763 | CS |
| 156 | -0.66 | -2.29805013928 | 28.72 | 67.66 | 26.76 | 412146 | 42.12965958 | CS |
| 260 | 12.75 | 83.278902678 | 15.31 | 67.66 | 12.325 | 339328 | 35.967009 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 28.06 | 0.44 | 1.59 | 27.52 | 28.06 | 27.04 | 632357 |
| 1741131300 | 27.62 | 0.1 | 0.36 | 27.21 | 28.2377 | 27 | 803213 |
| 1741044900 | 27.52 | -0.91 | -3.20 | 28.51 | 29.1036 | 26.98 | 999415 |
| 1740785700 | 28.43 | -3.06 | -9.72 | 30.5 | 31 | 27.82 | 1824455 |
| 1740699300 | 31.49 | 0.28 | 0.90 | 31.22 | 31.7 | 31 | 606037 |
| 1740612900 | 31.21 | -0.78 | -2.44 | 31.82 | 32.22 | 31.08 | 507963 |
| 1740526500 | 31.99 | -0.3 | -0.93 | 32.39 | 32.56 | 31.87 | 575644 |
| 1740440100 | 32.29 | 1.01 | 3.23 | 31.23 | 32.689999 | 31.075 | 518132 |
| 1740180900 | 31.28 | -0.02 | -0.06 | 31.55 | 31.6 | 30.96 | 523506 |
| 1740094500 | 31.3 | 0.09 | 0.29 | 31.2 | 31.42 | 30.95 | 550105 |
| 1740008100 | 31.21 | 0.46 | 1.50 | 30.69 | 31.45 | 30.645 | 661917 |
| 1739921700 | 30.75 | -0.27 | -0.87 | 31.02 | 31.65 | 30.34 | 951107 |
| 1739576100 | 31.02 | -0.72 | -2.27 | 31.77 | 31.9 | 30.95 | 550006 |
| 1739489700 | 31.74 | -0.08 | -0.25 | 31.95 | 31.95 | 31.46 | 313419 |
| 1739403300 | 31.82 | -0.37 | -1.15 | 32.11 | 32.4 | 31.745 | 358757 |
| 1739316900 | 32.189999 | -0.02 | -0.06 | 32.1 | 32.25 | 31.55 | 435624 |
| 1739230500 | 32.21 | -0.16 | -0.49 | 32.38 | 32.479999 | 31.76 | 319637 |
| 1738971300 | 32.369999 | -0.42 | -1.28 | 32.71 | 32.95 | 32.159999 | 308402 |
| 1738884900 | 32.79 | 0 | 0.00 | 32.82 | 33.42 | 32.6 | 349611 |
| 1738798500 | 32.79 | -0.4 | -1.21 | 33.35 | 33.35 | 32.5 | 356053 |
| 1738712100 | 33.189999 | -0.2 | -0.60 | 32.39 | 33.76 | 32.25 | 440763 |
| 1738625700 | 33.39 | -1.48 | -4.24 | 34.08 | 34.3925 | 32.88 | 607699 |
| 1738366500 | 34.87 | -1.5 | -4.12 | 36.35 | 36.35 | 34.75 | 511245 |
| 1738280100 | 36.37 | -0.05 | -0.14 | 36.42 | 37.04 | 36.06 | 420547 |
| 1738193700 | 36.42 | -0.7 | -1.89 | 36.92 | 37.2798 | 36.4 | 425134 |
| 1738107300 | 37.12 | 0.01 | 0.03 | 37.21 | 37.38 | 36.53 | 442540 |
| 1738020900 | 37.11 | 0.61 | 1.67 | 36.62 | 37.655 | 36.48 | 420615 |
| 1737761700 | 36.5 | 0.36 | 1.00 | 36.31 | 36.8408 | 35.79 | 587771 |
| 1737675300 | 36.14 | 0 | 0.00 | 36.14 | 36.14 | 36.14 | 0 |
| 1737588900 | 36.14 | 0.11 | 0.31 | 36.14 | 36.3 | 35.5557 | 350609 |
| 1737502500 | 36.03 | 0.33 | 0.92 | 36.04 | 36.315 | 35.455 | 472561 |
| 1737156900 | 35.7 | 0.04 | 0.11 | 35.67 | 35.955 | 35.27 | 410681 |
| 1737070500 | 35.66 | -0.58 | -1.60 | 36.28 | 36.845 | 34.6 | 1060423 |
| 1736984100 | 36.24 | -2.24 | -5.82 | 39.01 | 39.01 | 35.87 | 1016496 |
| 1736897700 | 38.48 | 0.56 | 1.48 | 38 | 38.92 | 37.2635 | 605735 |
| 1736811300 | 37.92 | 1.56 | 4.29 | 36.05 | 37.95 | 35.85 | 461554 |
| 1736552100 | 36.36 | -0.27 | -0.74 | 36.2 | 36.58 | 35.71 | 407467 |
| 1736379300 | 36.63 | 1.38 | 3.91 | 35.15 | 36.99 | 34.69 | 923574 |
| 1736292900 | 35.25 | -0.18 | -0.51 | 35.8 | 36.155 | 34.97 | 801475 |
| 1736206500 | 35.43 | -0.87 | -2.40 | 36.13 | 36.45 | 34.87 | 827473 |
| 1735947300 | 36.3 | -0.06 | -0.17 | 36.5 | 36.88 | 35.68 | 633330 |
| 1735860900 | 36.36 | -0.77 | -2.07 | 37.37 | 37.84 | 36.071 | 410220 |
| 1735688100 | 37.13 | 0.29 | 0.79 | 37.01 | 37.3703 | 36.48 | 568379 |
| 1735601700 | 36.84 | -0.96 | -2.54 | 37.69 | 37.69 | 36.8 | 484371 |
| 1735342500 | 37.8 | -0.37 | -0.97 | 37.94 | 38.27 | 37.36 | 374180 |
| 1735256100 | 38.17 | -0.1 | -0.26 | 38.25 | 38.6 | 37.81 | 403598 |
| 1735077840 | 38.27 | -0.85 | -2.17 | 39.16 | 39.555 | 37.8792 | 305165 |
| 1734996900 | 39.12 | -0.02 | -0.05 | 39.07 | 39.77 | 38.37 | 543040 |
| 1734737700 | 39.14 | -0.25 | -0.63 | 39.31 | 40.74 | 38.96 | 2484914 |
| 1734651300 | 39.39 | -0.06 | -0.15 | 39.59 | 40.255 | 38.81 | 669474 |
| 1734564900 | 39.45 | -1.4 | -3.43 | 40.77 | 41.13 | 38.78 | 984582 |
| 1734478500 | 40.85 | 0.01 | 0.02 | 40.43 | 41.835 | 40.37 | 524810 |
| 1734392100 | 40.84 | -1.4 | -3.31 | 42.13 | 42.4889 | 40.71 | 719075 |
| 1734132900 | 42.24 | -2.26 | -5.08 | 44.44 | 45.39 | 41.82 | 831517 |
| 1734046500 | 44.5 | 0.93 | 2.13 | 43.56 | 45 | 43.51 | 632739 |
| 1733960100 | 43.57 | -0.07 | -0.16 | 43.92 | 44.37 | 43.55 | 328155 |
| 1733873700 | 43.64 | -0.19 | -0.43 | 44 | 44.16 | 43.6 | 388212 |
| 1733787300 | 43.83 | 0.03 | 0.07 | 43.96 | 44.48 | 43.74 | 435655 |
| 1733528100 | 43.8 | 0.2 | 0.46 | 43.79 | 44.27 | 43.47 | 267412 |
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
