Premium
AMERISAFE Inc (AMSF)
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 | -0.13 | -0.373885533506 | 34.77 | 35.74 | 34.23 | 212519 | 35.10608853 | CS |
| 4 | 3.24 | 10.3184713376 | 31.4 | 35.74 | 30.875 | 258425 | 33.23620279 | CS |
| 12 | 1.09 | 3.24888226528 | 33.55 | 35.74 | 29.42 | 245313 | 31.67378064 | CS |
| 26 | -2.86 | -7.62666666667 | 37.5 | 40.27 | 29.42 | 215262 | 33.28804509 | CS |
| 52 | -8.64 | -19.9630314233 | 43.28 | 47.86 | 29.42 | 173783 | 36.67533727 | CS |
| 156 | -17.88 | -34.0441736481 | 52.52 | 60.2399 | 29.42 | 130936 | 43.70175871 | CS |
| 260 | -24.23 | -41.158484797 | 58.87 | 64.9 | 29.42 | 113546 | 46.31268817 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 34.47 | -0.88 | -2.49 | 35.15 | 35.2 | 34.23 | 159295 |
| 1783550100 | 35.35 | -0.1 | -0.28 | 35.51 | 35.74 | 35.0875 | 289699 |
| 1783463700 | 35.45 | 0.8 | 2.31 | 35.03 | 35.535 | 34.665 | 266991 |
| 1783377300 | 34.65 | -0.34 | -0.97 | 34.77 | 34.87 | 34.26 | 134089 |
| 1783031700 | 34.99 | 0.63 | 1.83 | 34.55 | 35.12 | 33.84 | 127011 |
| 1782945300 | 34.36 | 0.53 | 1.57 | 33.89 | 34.58 | 33.377499 | 159677 |
| 1782858900 | 33.83 | 0.06 | 0.18 | 33.77 | 34.28 | 33.025 | 269533 |
| 1782772500 | 33.77 | 0.02 | 0.06 | 33.2 | 33.8 | 32.82 | 338534 |
| 1782513300 | 33.75 | 1.92 | 6.03 | 31.82 | 34.19 | 31.82 | 1162526 |
| 1782426900 | 31.83 | -0.63 | -1.94 | 32.27 | 32.46 | 31.775 | 139636 |
| 1782340500 | 32.46 | 0.13 | 0.40 | 32.2 | 32.71 | 32.13 | 179922 |
| 1782254100 | 32.33 | 0.93 | 2.96 | 31.86 | 32.46 | 31.555 | 173099 |
| 1782167700 | 31.4 | 0.08 | 0.26 | 31.28 | 31.8489 | 31.14 | 193059 |
| 1781822100 | 31.32 | 0.1 | 0.32 | 31.55 | 31.55 | 31.1 | 371893 |
| 1781735700 | 31.22 | -0.06 | -0.19 | 31.04 | 31.5 | 30.92 | 150144 |
| 1781649300 | 31.28 | 0.28 | 0.90 | 31 | 31.455 | 30.885 | 199593 |
| 1781562900 | 31 | -0.53 | -1.68 | 31.8 | 32.479999 | 30.875 | 191946 |
| 1781303700 | 31.53 | -0.27 | -0.85 | 31.4 | 31.825 | 31.2 | 145005 |
| 1781217300 | 31.8 | -0.25 | -0.78 | 32.06 | 32.369999 | 31.75 | 134027 |
| 1781130900 | 32.049999 | 0.81 | 2.59 | 31.27 | 32.189999 | 31.24 | 243290 |
| 1781044500 | 31.24 | -0.25 | -0.79 | 31.3 | 31.8999 | 31.16 | 215446 |
| 1780958100 | 31.49 | -0.21 | -0.66 | 31.5 | 31.78 | 30.94 | 446651 |
| 1780698900 | 31.7 | 0.91 | 2.96 | 30.99 | 31.85 | 30.89 | 261195 |
| 1780612500 | 30.79 | 0.64 | 2.12 | 30.5 | 30.885 | 30.05 | 390303 |
| 1780526100 | 30.15 | -0.66 | -2.14 | 30.7 | 30.775 | 30.05 | 276758 |
| 1780439700 | 30.81 | 0.37 | 1.22 | 30.38 | 30.89 | 30.27 | 171423 |
| 1780353300 | 30.44 | -0.21 | -0.69 | 30.5 | 30.62 | 30.03 | 231735 |
| 1780094100 | 30.65 | 0.09 | 0.29 | 30.56 | 30.85 | 30.31 | 244128 |
| 1780007700 | 30.56 | -0.29 | -0.94 | 30.85 | 31.53 | 30.3 | 262023 |
| 1779921300 | 30.85 | 0.05 | 0.16 | 30.85 | 31.05 | 30.45 | 214384 |
| 1779834900 | 30.8 | -0.25 | -0.81 | 31 | 31.14 | 30.63 | 196072 |
| 1779489300 | 31.05 | -0.25 | -0.80 | 31.3 | 31.5022 | 31.015 | 112065 |
| 1779402900 | 31.3 | -0.07 | -0.22 | 31.14 | 31.43 | 30.56 | 158135 |
| 1779316500 | 31.37 | 0.01 | 0.03 | 31.28 | 31.575 | 30.99 | 160915 |
| 1779230100 | 31.36 | -0.07 | -0.22 | 31.26 | 31.74 | 31.22 | 191317 |
| 1779143700 | 31.43 | 0.82 | 2.68 | 30.61 | 31.585 | 30.4137 | 221829 |
| 1778884500 | 30.61 | 0.07 | 0.23 | 30.515 | 31.09 | 30.385 | 217147 |
| 1778798100 | 30.54 | 0.36 | 1.19 | 30.38 | 30.75 | 30.28 | 321088 |
| 1778711700 | 30.18 | -0.13 | -0.43 | 30.29 | 30.45 | 29.78 | 198431 |
| 1778625300 | 30.31 | 0.05 | 0.17 | 30.34 | 30.83 | 30.115 | 239546 |
| 1778538900 | 30.26 | -0.1 | -0.33 | 30.36 | 30.5 | 29.92 | 197516 |
| 1778279700 | 30.36 | 0.06 | 0.20 | 30.2 | 30.44 | 29.93 | 127665 |
| 1778193300 | 30.3 | 0.7 | 2.36 | 29.6 | 30.475 | 29.6 | 267711 |
| 1778106900 | 29.6 | -0.13 | -0.44 | 29.84 | 30.13 | 29.42 | 248781 |
| 1778020500 | 29.73 | -0.31 | -1.03 | 30.05 | 30.395 | 29.71 | 202503 |
| 1777934100 | 30.04 | -0.14 | -0.46 | 30 | 30.555 | 29.6 | 349661 |
| 1777674900 | 30.18 | -0.12 | -0.40 | 30.46 | 30.64 | 30.18 | 209008 |
| 1777588500 | 30.3 | -0.38 | -1.24 | 31.17 | 31.17 | 30.21 | 231913 |
| 1777502100 | 30.68 | -1.06 | -3.34 | 31.63 | 31.69 | 30.5 | 289824 |
| 1777415700 | 31.74 | 1 | 3.25 | 30.92 | 32.009999 | 30.85 | 284009 |
| 1777329300 | 30.74 | 0.4 | 1.32 | 30.4 | 31.16 | 30.36 | 273716 |
| 1777070100 | 30.34 | -0.75 | -2.41 | 30.89 | 30.92 | 30.235 | 241478 |
| 1776983700 | 31.09 | 1.13 | 3.77 | 29.9 | 31.36 | 29.86 | 368940 |
| 1776897300 | 29.96 | -3.19 | -9.62 | 30.59 | 30.9 | 29.45 | 382480 |
| 1776810900 | 33.15 | -0.38 | -1.13 | 33.46 | 33.8475 | 33.085 | 194878 |
| 1776724500 | 33.53 | -0.47 | -1.38 | 34.06 | 34.31 | 33.479999 | 153700 |
| 1776465300 | 34 | 0.48 | 1.43 | 33.549999 | 34.175 | 33.549999 | 199473 |
| 1776378900 | 33.52 | 0.08 | 0.24 | 33.76 | 33.765 | 33.299999 | 128078 |
| 1776292500 | 33.439999 | -0.25 | -0.74 | 33.61 | 33.72 | 33.439999 | 94780 |
| 1776206100 | 33.69 | 0.06 | 0.18 | 33.62 | 33.8395 | 33.31 | 125493 |
| 1776119700 | 33.63 | 0.54 | 1.63 | 32.84 | 33.715 | 32.84 | 175622 |
| 1775860500 | 33.09 | -0.78 | -2.30 | 33.68 | 33.68 | 32.9101 | 135932 |
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.
