Premium
American Superconductor Corp (AMSC)
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 | -10.97 | -21.5140223573 | 50.99 | 51.3 | 38.92 | 1538400 | 43.67578429 | CS |
| 4 | -15.79 | -28.2924207131 | 55.81 | 56.25 | 38.92 | 1367642 | 49.32520664 | CS |
| 12 | 9.09 | 29.388942774 | 30.93 | 60.18 | 28.55 | 1293200 | 45.23066769 | CS |
| 26 | 7.6 | 23.4423195558 | 32.42 | 60.18 | 24.87 | 1148391 | 38.5867013 | CS |
| 52 | 6.62 | 19.8203592814 | 33.4 | 70.4857 | 24.87 | 1181722 | 42.80286372 | CS |
| 156 | 34.4 | 612.099644128 | 5.62 | 70.4857 | 5.2524 | 1158623 | 26.85234425 | CS |
| 260 | 24.03 | 150.281425891 | 15.99 | 70.4857 | 3.2019 | 796563 | 24.43483724 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781044500 | 40.53 | -2.81 | -6.48 | 43.66 | 44.76 | 38.92 | 1557126 |
| 1780958100 | 43.34 | 1 | 2.36 | 42.86 | 44.3859 | 40.7601 | 1582768 |
| 1780698900 | 42.34 | -4.06 | -8.75 | 45.34 | 45.945 | 41.2 | 1815011 |
| 1780612500 | 46.4 | -0.27 | -0.58 | 45.64 | 47.24 | 45.19 | 1263454 |
| 1780526100 | 46.67 | -4.5 | -8.79 | 50.99 | 51.3 | 46.24 | 1473639 |
| 1780439700 | 51.17 | 0.02 | 0.04 | 51.51 | 52.55 | 48.87 | 1281121 |
| 1780353300 | 51.15 | 0.21 | 0.41 | 49.47 | 51.99 | 48.77 | 1133382 |
| 1780094100 | 50.94 | -0.39 | -0.76 | 51.19 | 53.37 | 48.5201 | 1336426 |
| 1780007700 | 51.33 | -1.35 | -2.56 | 50 | 51.37 | 45.4601 | 3437383 |
| 1779921300 | 52.68 | -0.44 | -0.83 | 53.6 | 55.09 | 51.55 | 1929625 |
| 1779834900 | 53.12 | 1.28 | 2.47 | 54.145 | 54.4 | 51.28 | 1170197 |
| 1779489300 | 51.84 | 2.42 | 4.90 | 50.28 | 52.48 | 48.8592 | 745464 |
| 1779402900 | 49.42 | 0.2 | 0.41 | 48.755 | 50.66 | 48.39 | 659319 |
| 1779316500 | 49.22 | 2.13 | 4.52 | 48.46 | 50.1 | 47.22 | 930499 |
| 1779230100 | 47.09 | -3.06 | -6.10 | 48.1 | 48.6236 | 45.72 | 1168199 |
| 1779143700 | 50.15 | -4.91 | -8.92 | 55.55 | 55.55 | 48.52 | 1263226 |
| 1778884500 | 55.06 | 0.36 | 0.66 | 51.53 | 55.24 | 50.32 | 1059257 |
| 1778798100 | 54.7 | -1.03 | -1.85 | 55.73 | 55.78 | 52.58 | 1204850 |
| 1778711700 | 55.73 | 1.22 | 2.24 | 55.81 | 56.25 | 53.004 | 974246 |
| 1778625300 | 54.51 | -4.21 | -7.17 | 57.04 | 57.05 | 51.32 | 1312487 |
| 1778538900 | 58.72 | 3.53 | 6.40 | 55.1 | 60.18 | 54.81 | 1749033 |
| 1778279700 | 55.19 | 1.97 | 3.70 | 54.37 | 55.68 | 53.4701 | 859216 |
| 1778193300 | 53.22 | -3.85 | -6.75 | 56.22 | 56.8999 | 52.6584 | 1199288 |
| 1778106900 | 57.07 | 2.06 | 3.74 | 55.59 | 57.18 | 53.71 | 1078813 |
| 1778020500 | 55.01 | 4.71 | 9.36 | 50.95 | 55.6952 | 50.95 | 1384200 |
| 1777934100 | 50.3 | -2.21 | -4.21 | 52.51 | 53 | 48.53 | 1055361 |
| 1777674900 | 52.51 | -1.03 | -1.92 | 53.22 | 54.2 | 51.4201 | 1283933 |
| 1777588500 | 53.54 | 5.84 | 12.24 | 49.23 | 53.65 | 48 | 1860677 |
| 1777502100 | 47.7 | 0.2 | 0.42 | 47.85 | 48.6 | 45.69 | 1278284 |
| 1777415700 | 47.5 | -2.14 | -4.31 | 47.41 | 49.49 | 45.57 | 1763066 |
| 1777329300 | 49.64 | 0.16 | 0.32 | 52.39 | 52.39 | 46.01 | 2520198 |
| 1777070100 | 49.48 | 3.33 | 7.22 | 48.14 | 50.78 | 45.5 | 2314676 |
| 1776983700 | 46.15 | -2 | -4.15 | 51.25 | 51.47 | 44.4678 | 2641315 |
| 1776897300 | 48.15 | 6.22 | 14.83 | 43.4 | 48.23 | 43.4 | 2416663 |
| 1776810900 | 41.93 | 1.2 | 2.95 | 41.36 | 42.9299 | 40.75 | 1576943 |
| 1776724500 | 40.73 | 1.01 | 2.54 | 39.37 | 40.84 | 38.81 | 691001 |
| 1776465300 | 39.72 | 1.75 | 4.61 | 38.89 | 40.7486 | 38.13 | 1056837 |
| 1776378900 | 37.97 | 0.23 | 0.61 | 37.86 | 38.585 | 36.89 | 916440 |
| 1776292500 | 37.74 | -1.71 | -4.33 | 40 | 40.04 | 37.2101 | 1280489 |
| 1776206100 | 39.45 | 1.64 | 4.34 | 39 | 39.6 | 37.25 | 991355 |
| 1776119700 | 37.81 | 0.1 | 0.27 | 37.29 | 38.11 | 36.5401 | 796632 |
| 1775860500 | 37.71 | 1.56 | 4.32 | 36.5 | 39.25 | 36.5 | 1215030 |
| 1775774100 | 36.15 | 3.13 | 9.48 | 32.95 | 36.41 | 32.869999 | 1401943 |
| 1775687700 | 33.02 | 1.48 | 4.69 | 33.93 | 34.13 | 32.68 | 890794 |
| 1775601300 | 31.54 | -1.08 | -3.31 | 32.1 | 32.14 | 30.87 | 547739 |
| 1775514900 | 32.619999 | 0.53 | 1.65 | 32.369999 | 32.99 | 31.97 | 380864 |
| 1775169300 | 32.09 | -0.56 | -1.72 | 31.33 | 32.89 | 30.955 | 630605 |
| 1775082900 | 32.65 | -1.2 | -3.55 | 34.26 | 35.05 | 32.600099 | 631866 |
| 1774996500 | 33.85 | 1.64 | 5.09 | 32.595 | 34.275 | 32.1837 | 951050 |
| 1774910100 | 32.21 | -1.51 | -4.48 | 33.87 | 33.87 | 31.36 | 1978144 |
| 1774650900 | 33.72 | 1.41 | 4.36 | 31.77 | 34.035 | 31.636 | 1041691 |
| 1774564500 | 32.31 | -1.25 | -3.72 | 32.56 | 34.2699 | 32.21 | 1572472 |
| 1774478100 | 33.56 | 1.35 | 4.19 | 32.869999 | 34.65 | 32.573 | 947015 |
| 1774391700 | 32.21 | 1.41 | 4.58 | 30 | 32.729 | 30 | 890433 |
| 1774305300 | 30.8 | 2.06 | 7.17 | 29.53 | 30.95 | 28.82 | 1544377 |
| 1774046100 | 28.74 | -1.93 | -6.29 | 30.47 | 30.775 | 28.55 | 1245048 |
| 1773959700 | 30.67 | 0.53 | 1.76 | 28.98 | 31.2 | 28.6852 | 504797 |
| 1773873300 | 30.14 | -1.03 | -3.30 | 30.93 | 31.6674 | 30.11 | 619627 |
| 1773786900 | 31.17 | 0.27 | 0.87 | 30.83 | 31.55 | 30.56 | 501589 |
| 1773700500 | 30.9 | -0.12 | -0.39 | 32 | 32.5 | 30.11 | 637125 |
| 1773441300 | 31.02 | 1.76 | 6.02 | 29.68 | 31.19 | 29.68 | 924931 |
| 1773354900 | 29.26 | -1.4 | -4.57 | 29.84 | 30.025 | 28.82 | 665972 |
| 1773268500 | 30.66 | 0.98 | 3.30 | 29.45 | 30.83 | 29.33 | 724739 |
| 1773182100 | 29.68 | 0.64 | 2.20 | 29.02 | 30.225 | 28.9622 | 915347 |
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.
