Premium
Amtech Systems Inc (ASYS)
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 | 3.79 | 18.1556886228 | 20.875 | 25.7075 | 17.77 | 441877 | 20.3816609 | CS |
| 4 | 3.255 | 15.2031760859 | 21.41 | 25.7075 | 17.77 | 389882 | 21.1403145 | CS |
| 12 | 13.255 | 116.170026293 | 11.41 | 25.7075 | 10.75 | 291510 | 19.0782203 | CS |
| 26 | 13.685 | 124.635701275 | 10.98 | 25.7075 | 10.02 | 327754 | 16.03526599 | CS |
| 52 | 20.545 | 498.665048544 | 4.12 | 25.7075 | 3.9301 | 253551 | 13.21950866 | CS |
| 156 | 15.025 | 155.860995851 | 9.64 | 25.7075 | 3.2 | 122814 | 10.78066398 | CS |
| 260 | 14.865 | 151.683673469 | 9.8 | 25.7075 | 3.2 | 97804 | 10.65429175 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217300 | 22.6 | 3.29 | 17.04 | 19.86 | 22.69 | 19.4 | 817826 |
| 1781130900 | 19.31 | 0.24 | 1.26 | 18.8 | 20.3 | 18.455 | 233908 |
| 1781044500 | 19.07 | -0.64 | -3.25 | 20.14 | 20.9888 | 17.77 | 354244 |
| 1780958100 | 19.71 | 1.22 | 6.60 | 19.49 | 20.312 | 18.8 | 344979 |
| 1780698900 | 18.49 | -3.42 | -15.61 | 20.875 | 20.875 | 18.435 | 458427 |
| 1780612500 | 21.91 | 0.84 | 3.99 | 20.38 | 22.47 | 19.58 | 380620 |
| 1780526100 | 21.07 | -0.88 | -4.01 | 21.41 | 22.115 | 20.53 | 575708 |
| 1780439700 | 21.95 | 1.3 | 6.30 | 21.835 | 24.5 | 21.63 | 827635 |
| 1780353300 | 20.65 | -0.62 | -2.91 | 21.24 | 21.55 | 20.59 | 300332 |
| 1780094100 | 21.27 | -0.35 | -1.62 | 21.05 | 21.73 | 20.145 | 376340 |
| 1780007700 | 21.62 | -0.17 | -0.78 | 21.79 | 22.49 | 21.16 | 273305 |
| 1779921300 | 21.79 | -1.03 | -4.49 | 23.77 | 24 | 21.395 | 471354 |
| 1779834900 | 22.815 | 0.74 | 3.33 | 23.13 | 23.96 | 21.88 | 540393 |
| 1779489300 | 22.08 | 1.13 | 5.39 | 21.15 | 22.8 | 20.6377 | 351859 |
| 1779402900 | 20.95 | 0.7 | 3.46 | 19.95 | 21.16 | 19.53 | 195817 |
| 1779316500 | 20.25 | 0.58 | 2.95 | 20.02 | 20.3 | 18.54 | 181927 |
| 1779230100 | 19.67 | -0.35 | -1.72 | 19.63 | 20.47 | 19.13 | 214406 |
| 1779143700 | 20.015 | -1.07 | -5.05 | 21.5 | 21.765 | 19.63 | 258954 |
| 1778884500 | 21.08 | -1.38 | -6.12 | 21.41 | 21.49 | 20.05 | 249726 |
| 1778798100 | 22.455 | 1.75 | 8.43 | 21.15 | 22.5551 | 20.71 | 335664 |
| 1778711700 | 20.71 | -0.25 | -1.19 | 21.92 | 21.92 | 20.325 | 270265 |
| 1778625300 | 20.96 | -1.72 | -7.58 | 22.74 | 22.8425 | 19.93 | 446932 |
| 1778538900 | 22.68 | 1.19 | 5.54 | 22.04 | 22.948 | 20.2859 | 625889 |
| 1778279700 | 21.49 | 3.28 | 18.01 | 21.92 | 23.9 | 20.61 | 919851 |
| 1778193300 | 18.21 | 0.02 | 0.08 | 18.25 | 18.325 | 17.04 | 232101 |
| 1778106900 | 18.195 | 0.27 | 1.48 | 18.05 | 18.25 | 17.23 | 214724 |
| 1778020500 | 17.93 | 1.45 | 8.80 | 16.92 | 18.135 | 16.75 | 226231 |
| 1777934100 | 16.48 | -0.65 | -3.79 | 17.4 | 17.77 | 16.114999 | 199619 |
| 1777674900 | 17.13 | -0.28 | -1.61 | 17.13 | 17.6299 | 16.89 | 224055 |
| 1777588500 | 17.41 | 0.84 | 5.07 | 17.2 | 17.94 | 16.7 | 282170 |
| 1777502100 | 16.57 | -0.03 | -0.18 | 16.85 | 17.285 | 16.344999 | 157195 |
| 1777415700 | 16.6 | -1.13 | -6.37 | 17.36 | 17.66 | 16.254999 | 169910 |
| 1777329300 | 17.73 | -1.04 | -5.54 | 18.64 | 18.845 | 17.355 | 258365 |
| 1777070100 | 18.77 | 1.53 | 8.87 | 17.5 | 19.74 | 17.22 | 571203 |
| 1776983700 | 17.24 | -0.76 | -4.22 | 18.02 | 18.71 | 16.61 | 288183 |
| 1776897300 | 18 | 1.19 | 7.08 | 17.15 | 18.7496 | 16.559999 | 752868 |
| 1776810900 | 16.81 | 0.09 | 0.54 | 16.94 | 17.4 | 16.5 | 129685 |
| 1776724500 | 16.719999 | 0.51 | 3.15 | 16.54 | 16.98 | 16.21 | 132565 |
| 1776465300 | 16.21 | -0.19 | -1.16 | 16.67 | 16.88 | 15.715 | 142468 |
| 1776378900 | 16.399999 | 0.5 | 3.14 | 16 | 16.41 | 15.76 | 113464 |
| 1776292500 | 15.9 | -0.07 | -0.44 | 15.87 | 16.12 | 15.2401 | 130484 |
| 1776206100 | 15.97 | -0.69 | -4.14 | 17.41 | 17.41 | 15.65 | 215470 |
| 1776119700 | 16.66 | 1.91 | 12.95 | 14.87 | 16.8 | 14.8 | 439189 |
| 1775860500 | 14.75 | 0.79 | 5.66 | 13.905 | 14.9399 | 13.76 | 119541 |
| 1775774100 | 13.96 | 0.93 | 7.14 | 13.23 | 14.18 | 13.085 | 188156 |
| 1775687700 | 13.03 | 0.88 | 7.24 | 12.73 | 13.27 | 12.71 | 114507 |
| 1775601300 | 12.15 | -0.12 | -0.98 | 12.15 | 12.57 | 11.8201 | 133311 |
| 1775514900 | 12.27 | 0.15 | 1.24 | 12.27 | 13 | 12.1 | 253395 |
| 1775169300 | 12.12 | 0.17 | 1.42 | 11.62 | 12.25 | 11.41 | 104124 |
| 1775082900 | 11.95 | 0.27 | 2.31 | 11.88 | 12.4499 | 11.68 | 174966 |
| 1774996500 | 11.68 | 0.58 | 5.23 | 11.3 | 11.7 | 11.14 | 97894 |
| 1774910100 | 11.1 | -0.35 | -3.06 | 11.55 | 11.73 | 10.9 | 116310 |
| 1774650900 | 11.45 | -0.03 | -0.26 | 11.4 | 11.68 | 11.2005 | 111682 |
| 1774564500 | 11.48 | -0.54 | -4.49 | 11.79 | 11.995 | 11.47 | 152166 |
| 1774478100 | 12.02 | 0.54 | 4.70 | 11.57 | 12.09 | 11.48 | 88045 |
| 1774391700 | 11.48 | 0.18 | 1.59 | 11.17 | 11.765 | 11.14 | 155521 |
| 1774305300 | 11.3 | 0.36 | 3.29 | 10.9 | 11.48 | 10.75 | 109004 |
| 1774046100 | 10.94 | -0.63 | -5.45 | 11.41 | 11.58 | 10.88 | 102626 |
| 1773959700 | 11.57 | 0.51 | 4.61 | 10.84 | 11.6471 | 10.66 | 122810 |
| 1773873300 | 11.06 | -0.25 | -2.21 | 11.31 | 11.315 | 10.67 | 181827 |
| 1773786900 | 11.31 | -0.34 | -2.92 | 11.41 | 11.75 | 10.9601 | 394381 |
| 1773700500 | 11.65 | -1.33 | -10.25 | 12.11 | 13 | 11.42 | 732593 |
| 1773441300 | 12.98 | 0.2 | 1.56 | 12.88 | 13.63 | 12.78 | 131889 |
| 1773354900 | 12.78 | -0.97 | -7.05 | 13.43 | 13.47 | 12.63 | 137838 |
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.
