Premium
American Woodmark Corp (AMWD)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.24 | 2.81230382925 | 79.65 | 83.19 | 79.215 | 101391 | 81.50211035 | CS |
| 4 | 1.13 | 1.39920752848 | 80.76 | 83.19 | 73.24 | 127259 | 78.89376686 | CS |
| 12 | -10.35 | -11.2207285343 | 92.24 | 104.28 | 73.24 | 151021 | 87.01886399 | CS |
| 26 | -8.5 | -9.40369509902 | 90.39 | 106.57 | 73.24 | 177584 | 90.44165238 | CS |
| 52 | -12.77 | -13.4903866469 | 94.66 | 106.57 | 73.24 | 155320 | 90.50156362 | CS |
| 156 | 23.38 | 39.9589813707 | 58.51 | 106.57 | 40.7 | 127239 | 72.79948947 | CS |
| 260 | -32.3 | -28.2861896839 | 114.19 | 117.7 | 35.3 | 126784 | 74.56826392 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 81.53 | -0.97 | -1.18 | 81.81 | 83.08 | 80.68 | 75995 |
| 1737502500 | 82.5 | 1.49 | 1.84 | 82.58 | 83.19 | 82 | 126315 |
| 1737156900 | 81.01 | 0.25 | 0.31 | 82.08 | 82.425 | 80.94 | 90673 |
| 1737070500 | 80.76 | 0.72 | 0.90 | 79.65 | 81.26 | 79.215 | 112580 |
| 1736984100 | 80.04 | 1.89 | 2.42 | 80.62 | 80.885 | 79.23 | 121985 |
| 1736897700 | 78.15 | 1.9 | 2.49 | 77.43 | 78.21 | 76.07 | 183926 |
| 1736811300 | 76.25 | 1.99 | 2.68 | 73.44 | 76.43 | 73.24 | 137446 |
| 1736552100 | 74.26 | -2.77 | -3.60 | 75.32 | 76.02 | 73.31 | 214551 |
| 1736379300 | 77.03 | -1.04 | -1.33 | 76.89 | 77.58 | 75.81 | 158953 |
| 1736292900 | 78.07 | -0.89 | -1.13 | 79.34 | 79.51 | 77.69 | 220623 |
| 1736206500 | 78.96 | -0.7 | -0.88 | 80.2426 | 81.36 | 78.85 | 88105 |
| 1735947300 | 79.66 | 0.9 | 1.14 | 79.33 | 79.8425 | 78.655 | 82925 |
| 1735860900 | 78.76 | -0.77 | -0.97 | 80.33 | 80.79 | 78.59 | 103922 |
| 1735688100 | 79.53 | -0.4 | -0.50 | 80.27 | 80.765 | 79.5 | 114547 |
| 1735601700 | 79.93 | -0.84 | -1.04 | 80.69 | 81.07 | 79.19 | 116761 |
| 1735342500 | 80.77 | -1.24 | -1.51 | 81.515 | 82.65 | 80.31 | 114389 |
| 1735256100 | 82.01 | 0.61 | 0.75 | 80.76 | 82.12 | 80.19 | 99707 |
| 1735077840 | 81.4 | 0.65 | 0.80 | 80.74 | 81.41 | 80.15 | 57701 |
| 1734996900 | 80.75 | 0.55 | 0.69 | 79.94 | 81.11 | 79.75 | 130559 |
| 1734737700 | 80.2 | -0.8 | -0.99 | 81.24 | 83.18 | 79.85 | 731174 |
| 1734651300 | 81 | -0.06 | -0.07 | 82.5225 | 82.5225 | 79.245 | 216635 |
| 1734564900 | 81.06 | -3.05 | -3.63 | 84.67 | 84.8 | 79.72 | 269648 |
| 1734478500 | 84.11 | 0.07 | 0.08 | 84.16 | 84.9 | 83.2 | 190888 |
| 1734392100 | 84.04 | -0.21 | -0.25 | 84.31 | 84.85 | 83.39 | 177028 |
| 1734132900 | 84.25 | -0.09 | -0.11 | 83.2 | 84.31 | 82.0701 | 159069 |
| 1734046500 | 84.34 | -1.61 | -1.87 | 85.28 | 85.74 | 84.07 | 97228 |
| 1733960100 | 85.95 | -1.2 | -1.38 | 88.21 | 88.91 | 85.84 | 133212 |
| 1733873700 | 87.15 | -1.47 | -1.66 | 87.9 | 88.01 | 85.76 | 87480 |
| 1733787300 | 88.62 | -0.77 | -0.86 | 90.22 | 90.64 | 87.98 | 118097 |
| 1733528100 | 89.39 | 1.19 | 1.35 | 89.47 | 89.74 | 88.06 | 139024 |
| 1733441700 | 88.2 | -0.14 | -0.16 | 88.885 | 89.07 | 86.195 | 114061 |
| 1733355300 | 88.34 | -1.74 | -1.93 | 90.31 | 90.31 | 88.245 | 92308 |
| 1733268900 | 90.08 | -0.56 | -0.62 | 91.1024 | 92.44 | 89.3 | 91753 |
| 1733182500 | 90.64 | -0.14 | -0.15 | 90.78 | 91.73 | 89.01 | 136087 |
| 1732917840 | 90.78 | 1.59 | 1.78 | 90.59 | 91.4 | 90.35 | 92284 |
| 1732750500 | 89.19 | -2.43 | -2.65 | 92 | 94.19 | 88.78 | 221712 |
| 1732664100 | 91.62 | -9.24 | -9.16 | 94.49 | 97.1 | 90.79 | 540277 |
| 1732577700 | 100.86 | 3.62 | 3.72 | 98.37 | 103.5 | 98.37 | 218068 |
| 1732318500 | 97.24 | 2.5 | 2.64 | 95.68 | 98.0313 | 95.25 | 172371 |
| 1732232100 | 94.74 | -0.19 | -0.20 | 95.24 | 96.41 | 92.63 | 319248 |
| 1732145700 | 94.93 | 0.46 | 0.49 | 94.75 | 95.17 | 94.11 | 149090 |
| 1732059300 | 94.47 | -1.4 | -1.46 | 95.335 | 95.5175 | 93.8301 | 114706 |
| 1731972900 | 95.87 | -0.63 | -0.65 | 96.43 | 97.32 | 95.785 | 99849 |
| 1731713700 | 96.5 | -1.72 | -1.75 | 98.63 | 98.63 | 95.98 | 105699 |
| 1731627300 | 98.22 | -1.28 | -1.29 | 100.38 | 100.38 | 97.95 | 97015 |
| 1731540900 | 99.5 | -0.99 | -0.99 | 101.01 | 102.11 | 99.33 | 81653 |
| 1731454500 | 100.49 | -2.45 | -2.38 | 101.8 | 103.04 | 99.8 | 106724 |
| 1731368100 | 102.94 | 2.2 | 2.18 | 102.22 | 104.28 | 101.425 | 76168 |
| 1731108900 | 100.74 | 1.22 | 1.23 | 99.49 | 101.885 | 99.49 | 143903 |
| 1731022500 | 99.52 | -0.29 | -0.29 | 99.25 | 100.77 | 98.39 | 134791 |
| 1730936100 | 99.81 | 5.27 | 5.57 | 100.25 | 101.07 | 97.82 | 177310 |
| 1730849700 | 94.54 | 1.86 | 2.01 | 93.2425 | 94.85 | 92.78 | 77961 |
| 1730763300 | 92.68 | 1.42 | 1.56 | 90.92 | 93.89 | 90.92 | 87195 |
| 1730500500 | 91.26 | 0.55 | 0.61 | 91.77 | 93.14 | 90.57 | 103710 |
| 1730414100 | 90.71 | -1.89 | -2.04 | 92.24 | 92.93 | 90.67 | 81081 |
| 1730327700 | 92.6 | 0.95 | 1.04 | 92.04 | 94.58 | 92.04 | 138712 |
| 1730241300 | 91.65 | -4.44 | -4.62 | 94 | 94.4 | 91.17 | 182826 |
| 1730154900 | 96.09 | 2.78 | 2.98 | 95.79 | 97.34 | 95.38 | 71754 |
| 1729895700 | 93.31 | -0.77 | -0.82 | 94.98 | 95.36 | 93.045 | 70757 |
| 1729809300 | 94.08 | 0.25 | 0.27 | 93.9 | 94.9 | 93.26 | 97828 |
| 1729722900 | 93.83 | -1.6 | -1.68 | 95.04 | 95.79 | 93.8 | 124357 |
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
