Premium
Aemetis Inc (AMTX)
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 | -0.1401 | -9.66206896552 | 1.45 | 1.49 | 1.28 | 840348 | 1.35666726 | CS |
| 4 | -0.4601 | -25.9943502825 | 1.77 | 2.0099 | 1.28 | 858574 | 1.52848292 | CS |
| 12 | -0.9201 | -41.2600896861 | 2.23 | 2.24 | 1.28 | 845631 | 1.77939049 | CS |
| 26 | -1.6601 | -55.8956228956 | 2.97 | 4.73 | 1.28 | 806637 | 2.50941111 | CS |
| 52 | -2.6601 | -67.0050377834 | 3.97 | 4.73 | 1.28 | 667173 | 2.71831412 | CS |
| 156 | -8.2601 | -86.3124346917 | 9.57 | 11.4964 | 1.16 | 752012 | 4.55353854 | CS |
| 260 | 0.732 | 126.665513065 | 0.5779 | 27.44 | 0.5 | 1165883 | 7.52244251 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 1.28 | -0.07 | -5.19 | 1.35 | 1.36 | 1.2523 | 777618 |
| 1745620500 | 1.35 | -0.06 | -4.26 | 1.4 | 1.42 | 1.33 | 763526 |
| 1745534100 | 1.41 | 0.03 | 2.17 | 1.37 | 1.44 | 1.35 | 665631 |
| 1745447700 | 1.3799999 | 0.03 | 2.22 | 1.41 | 1.41 | 1.29 | 967721 |
| 1745361300 | 1.35 | 0.04 | 2.66 | 1.33 | 1.41 | 1.3 | 618921 |
| 1745274900 | 1.315 | -0.18 | -11.74 | 1.45 | 1.49 | 1.28 | 1177441 |
| 1744929300 | 1.49 | 0.16 | 12.03 | 1.35 | 1.5 | 1.33 | 1003881 |
| 1744842900 | 1.33 | -0.1 | -6.99 | 1.43 | 1.43 | 1.31 | 928583 |
| 1744756500 | 1.43 | -0.01 | -0.69 | 1.46 | 1.47 | 1.4000999 | 612110 |
| 1744670100 | 1.44 | -0.17 | -10.28 | 1.6399999 | 1.6399999 | 1.44 | 1298142 |
| 1744410900 | 1.605 | -0.01 | -0.31 | 1.6299999 | 1.6299999 | 1.6 | 389938 |
| 1744324500 | 1.61 | -0.13 | -7.47 | 1.69 | 1.7 | 1.56 | 514213 |
| 1744238100 | 1.74 | 0.06 | 3.57 | 1.6399999 | 1.7806 | 1.6 | 1072136 |
| 1744151700 | 1.68 | -0.05 | -2.89 | 1.8 | 2.0099 | 1.6299999 | 1840352 |
| 1744065300 | 1.73 | 0.16 | 9.84 | 1.5 | 1.78 | 1.46 | 1356135 |
| 1743806100 | 1.575 | 0.05 | 3.62 | 1.48 | 1.6099 | 1.451 | 932671 |
| 1743719700 | 1.52 | -0.12 | -7.32 | 1.56 | 1.59 | 1.47 | 679103 |
| 1743633300 | 1.6399999 | -0.06 | -3.53 | 1.65 | 1.675 | 1.6 | 595381 |
| 1743546900 | 1.7 | -0.04 | -2.30 | 1.72 | 1.745 | 1.66 | 581349 |
| 1743460500 | 1.74 | -0.1 | -5.43 | 1.8 | 1.8 | 1.71 | 368829 |
| 1743201300 | 1.84 | -0.12 | -6.12 | 1.94 | 1.95 | 1.81 | 657366 |
| 1743114900 | 1.96 | 0.08 | 4.26 | 1.85 | 2.0299999 | 1.83 | 805567 |
| 1743028500 | 1.88 | -0.06 | -3.09 | 1.95 | 1.98 | 1.805 | 875940 |
| 1742942100 | 1.94 | -0.07 | -3.48 | 2.0099999 | 2.04 | 1.91 | 569085 |
| 1742855700 | 2.0099999 | 0 | 0.00 | 2.05 | 2.06 | 1.97 | 397386 |
| 1742596500 | 2.0099999 | 0.02 | 1.01 | 1.98 | 2.0399 | 1.9507 | 586318 |
| 1742510100 | 1.99 | -0.01 | -0.50 | 1.97 | 2.0299999 | 1.94 | 523549 |
| 1742423700 | 2 | 0.03 | 1.52 | 2 | 2.005 | 1.91 | 534692 |
| 1742337300 | 1.97 | -0.07 | -3.43 | 2.04 | 2.06 | 1.93 | 927506 |
| 1742250900 | 2.04 | 0.36 | 21.43 | 1.72 | 2.15 | 1.72 | 2483413 |
| 1741991700 | 1.68 | 0.09 | 5.66 | 1.59 | 1.69 | 1.5 | 952924 |
| 1741905300 | 1.59 | -0.18 | -10.17 | 1.8 | 1.88 | 1.56 | 2382761 |
| 1741818900 | 1.77 | 0.09 | 5.36 | 1.7 | 1.86 | 1.66 | 1508140 |
| 1741732500 | 1.68 | 0 | 0.00 | 1.689 | 1.71 | 1.6299999 | 352824 |
| 1741646100 | 1.68 | -0.06 | -3.45 | 1.739 | 1.75 | 1.65 | 447441 |
| 1741390500 | 1.74 | 0.02 | 1.16 | 1.73 | 1.76 | 1.7 | 399089 |
| 1741304100 | 1.72 | 0.03 | 1.78 | 1.66 | 1.76 | 1.65 | 711775 |
| 1741217700 | 1.69 | 0.02 | 1.20 | 1.635 | 1.7 | 1.6 | 463618 |
| 1741131300 | 1.67 | 0 | 0.00 | 1.6299999 | 1.7 | 1.6 | 770570 |
| 1741044900 | 1.67 | -0.13 | -7.22 | 1.79 | 1.81 | 1.62 | 1213678 |
| 1740785700 | 1.8 | 0.04 | 2.27 | 1.8 | 1.81 | 1.69 | 730037 |
| 1740699300 | 1.76 | -0.15 | -7.85 | 1.93 | 1.93 | 1.76 | 1023619 |
| 1740612900 | 1.91 | -0.08 | -4.02 | 1.965 | 2 | 1.91 | 541064 |
| 1740526500 | 1.99 | 0.03 | 1.53 | 1.96 | 2.005 | 1.85 | 732739 |
| 1740440100 | 1.96 | 0.04 | 2.08 | 2.0099999 | 2.11 | 1.95 | 760188 |
| 1740180900 | 1.92 | -0.06 | -2.78 | 2.0099999 | 2.04 | 1.92 | 523879 |
| 1740094500 | 1.975 | -0.03 | -1.25 | 1.925 | 2.025 | 1.8 | 1165894 |
| 1740008100 | 2 | -0.13 | -6.10 | 2.09 | 2.11 | 1.985 | 807190 |
| 1739921700 | 2.13 | 0.08 | 3.90 | 2.09 | 2.17 | 2.07 | 710584 |
| 1739576100 | 2.05 | 0.04 | 1.99 | 2.08 | 2.11 | 1.99 | 984120 |
| 1739489700 | 2.0099999 | 0.01 | 0.50 | 2.04 | 2.06 | 1.93 | 939973 |
| 1739403300 | 2 | -0.07 | -3.38 | 2.0200999 | 2.0289 | 1.95 | 684051 |
| 1739316900 | 2.07 | -0.05 | -2.36 | 2.12 | 2.15 | 2.0099999 | 560390 |
| 1739230500 | 2.12 | 0.08 | 3.67 | 2.1 | 2.2093 | 2.069 | 699370 |
| 1738971300 | 2.045 | 0 | 0.25 | 2.02 | 2.07 | 2 | 609728 |
| 1738884900 | 2.04 | -0.07 | -3.32 | 2.13 | 2.14 | 2.0099999 | 1052322 |
| 1738798500 | 2.11 | -0.05 | -2.31 | 2.17 | 2.18 | 2.0701 | 664316 |
| 1738712100 | 2.16 | 0.01 | 0.47 | 2.15 | 2.2351 | 2.09 | 785986 |
| 1738625700 | 2.15 | -0.16 | -6.93 | 2.15 | 2.24 | 2.13 | 507371 |
| 1738366500 | 2.31 | 0.01 | 0.43 | 2.3 | 2.365 | 2.2808 | 504564 |
| 1738280100 | 2.3 | 0 | 0.00 | 2.3 | 2.355 | 2.29 | 462177 |
| 1738193700 | 2.3 | 0.05 | 2.22 | 2.25 | 2.35 | 2.195 | 538073 |
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
