Premium
Aemetis Inc (AMTX)
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 | 0 | 0 | 2.05 | 2.2093 | 1.93 | 716133 | 2.04572638 | CS |
| 4 | -0.7 | -25.4545454545 | 2.75 | 2.9 | 1.93 | 832623 | 2.19380815 | CS |
| 12 | -2.09 | -50.4830917874 | 4.14 | 4.32 | 1.93 | 707069 | 2.77819967 | CS |
| 26 | -0.88 | -30.0341296928 | 2.93 | 4.73 | 1.93 | 666811 | 2.929888 | CS |
| 52 | -1.43 | -41.091954023 | 3.48 | 7.0299 | 1.93 | 802218 | 3.74041975 | CS |
| 156 | -8.3 | -80.193236715 | 10.35 | 16.0599 | 1.16 | 751071 | 5.32109904 | CS |
| 260 | 1.25 | 156.25 | 0.8 | 27.44 | 0.3705 | 1139955 | 7.62479109 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 2.05 | 0.04 | 1.99 | 2.05 | 2.11 | 1.99 | 1043456 |
| 1739489700 | 2.0099999 | 0.01 | 0.50 | 2.04 | 2.06 | 1.93 | 939973 |
| 1739403300 | 2 | -0.07 | -3.38 | 2.04 | 2.04 | 1.95 | 688056 |
| 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 | 2.05 | 2.07 | 2 | 692875 |
| 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 | 799276 |
| 1738625700 | 2.15 | -0.16 | -6.93 | 2.23 | 2.24 | 2.13 | 645926 |
| 1738366500 | 2.31 | 0.01 | 0.43 | 2.31 | 2.365 | 2.2808 | 498560 |
| 1738280100 | 2.3 | 0 | 0.00 | 2.3 | 2.355 | 2.29 | 461824 |
| 1738193700 | 2.3 | 0.05 | 2.22 | 2.25 | 2.35 | 2.195 | 538073 |
| 1738107300 | 2.25 | 0.05 | 2.27 | 2.2 | 2.29 | 2.1349999 | 557725 |
| 1738020900 | 2.2 | 0.02 | 0.92 | 2.175 | 2.315 | 2.115 | 696050 |
| 1737761700 | 2.18 | 0.03 | 1.40 | 2.3 | 2.3 | 2.06 | 1000684 |
| 1737675300 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1737588900 | 2.15 | -0.55 | -20.37 | 2.6 | 2.6 | 2.04 | 3175496 |
| 1737502500 | 2.7 | -0.14 | -4.93 | 2.87 | 2.9 | 2.625 | 673770 |
| 1737156900 | 2.84 | 0.11 | 4.03 | 2.75 | 2.85 | 2.69 | 642526 |
| 1737070500 | 2.73 | -0.07 | -2.50 | 2.84 | 2.84 | 2.685 | 342009 |
| 1736984100 | 2.8 | 0.2 | 7.69 | 2.69 | 2.84 | 2.595 | 720362 |
| 1736897700 | 2.6 | -0.19 | -6.81 | 2.8 | 2.8397 | 2.56 | 1006970 |
| 1736811300 | 2.79 | -0.08 | -2.79 | 2.81 | 2.92 | 2.77 | 516487 |
| 1736552100 | 2.87 | 0.06 | 1.95 | 2.81 | 2.88 | 2.68 | 589131 |
| 1736379300 | 2.815 | -0.09 | -2.93 | 2.89 | 2.89 | 2.7599999 | 438380 |
| 1736292900 | 2.9 | -0.09 | -3.01 | 3.0099999 | 3.06 | 2.84 | 401086 |
| 1736206500 | 2.99 | 0.02 | 0.67 | 3.1 | 3.1 | 2.9011 | 600839 |
| 1735947300 | 2.97 | 0.15 | 5.32 | 2.93 | 3.08 | 2.92 | 761488 |
| 1735860900 | 2.82 | 0.13 | 4.83 | 2.73 | 2.95 | 2.7109 | 649018 |
| 1735688100 | 2.69 | -0.12 | -4.27 | 2.82 | 2.9 | 2.64 | 720787 |
| 1735601700 | 2.81 | 0 | 0.00 | 2.8 | 2.92 | 2.7599999 | 520685 |
| 1735342500 | 2.81 | -0.05 | -1.75 | 2.88 | 2.94 | 2.71 | 585908 |
| 1735256100 | 2.86 | 0.23 | 8.75 | 2.6 | 2.9 | 2.6 | 913135 |
| 1735077840 | 2.63 | 0.04 | 1.54 | 2.62 | 2.685 | 2.58 | 363140 |
| 1734996900 | 2.59 | -0.03 | -1.15 | 2.65 | 2.66 | 2.5099999 | 644614 |
| 1734737700 | 2.62 | -0.08 | -2.78 | 2.66 | 2.84 | 2.595 | 1046467 |
| 1734651300 | 2.695 | -0.01 | -0.37 | 2.8 | 2.81 | 2.66 | 613110 |
| 1734564900 | 2.705 | -0.28 | -9.23 | 2.98 | 3.04 | 2.66 | 762069 |
| 1734478500 | 2.98 | 0.06 | 2.05 | 2.93 | 3.015 | 2.805 | 804708 |
| 1734392100 | 2.92 | -0.09 | -2.99 | 3 | 3.06 | 2.92 | 413048 |
| 1734132900 | 3.0099999 | -0.04 | -1.31 | 3.1 | 3.1 | 2.87 | 597162 |
| 1734046500 | 3.05 | -0.03 | -0.97 | 3.09 | 3.1581 | 2.98 | 622953 |
| 1733960100 | 3.08 | -0.01 | -0.32 | 3.15 | 3.15 | 3.05 | 406221 |
| 1733873700 | 3.09 | -0.06 | -1.90 | 3.15 | 3.213 | 3.0414 | 540732 |
| 1733787300 | 3.15 | -0.21 | -6.25 | 3.36 | 3.405 | 3.07 | 711175 |
| 1733528100 | 3.36 | -0.03 | -0.88 | 3.38 | 3.44 | 3.3 | 467103 |
| 1733441700 | 3.39 | -0.04 | -1.17 | 3.42 | 3.6 | 3.35 | 736305 |
| 1733355300 | 3.43 | -0.25 | -6.79 | 3.7 | 3.7 | 3.395 | 944185 |
| 1733268900 | 3.68 | -0.31 | -7.77 | 3.95 | 4 | 3.65 | 946274 |
| 1733182500 | 3.99 | -0.1 | -2.44 | 4.1 | 4.15 | 3.83 | 644811 |
| 1732917840 | 4.09 | 0.13 | 3.28 | 4.05 | 4.12 | 3.99 | 372450 |
| 1732750500 | 3.96 | 0.03 | 0.76 | 3.94 | 4.08 | 3.895 | 495699 |
| 1732664100 | 3.93 | -0.21 | -5.07 | 4.17 | 4.17 | 3.855 | 624232 |
| 1732577700 | 4.14 | 0.11 | 2.73 | 4.0599999 | 4.32 | 4.03 | 784147 |
| 1732318500 | 4.03 | -0.06 | -1.47 | 4.14 | 4.179 | 4.005 | 797350 |
| 1732232100 | 4.09 | 0.23 | 5.82 | 3.9 | 4.22 | 3.875 | 941887 |
| 1732145700 | 3.865 | -0.07 | -1.65 | 3.89 | 4.075 | 3.76 | 675875 |
| 1732059300 | 3.93 | 0.15 | 3.97 | 3.75 | 4.1299 | 3.72 | 902085 |
| 1731972900 | 3.78 | -0.05 | -1.31 | 3.7 | 4.01 | 3.7 | 888233 |
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
