Premium
Amcor plc (AMCR)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.245 | 2.42574257426 | 10.1 | 10.4299 | 10.055 | 21455989 | 10.26669299 | CS |
| 4 | 0.545 | 5.5612244898 | 9.8 | 10.4299 | 9.4 | 20956416 | 10.01011243 | CS |
| 12 | -0.275 | -2.58945386064 | 10.62 | 10.63 | 9.285 | 17473056 | 9.85342765 | CS |
| 26 | -0.775 | -6.96942446043 | 11.12 | 11.48 | 9.285 | 13018624 | 10.20836383 | CS |
| 52 | 1.095 | 11.8378378378 | 9.25 | 11.48 | 8.81 | 11101566 | 10.06853593 | CS |
| 156 | -1.065 | -9.33391761613 | 11.41 | 13.605 | 8.45 | 9324193 | 10.63539579 | CS |
| 260 | 0.245 | 2.42574257426 | 10.1 | 13.605 | 5.8 | 8479230 | 10.70343513 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 10.25 | -0.14 | -1.35 | 10.4 | 10.4299 | 10.23 | 21709943 |
| 1740094800 | 10.39 | 0.19 | 1.86 | 10.23 | 10.4 | 10.17 | 27458844 |
| 1740008400 | 10.2 | 0.03 | 0.29 | 10.2 | 10.22 | 10.055 | 17360351 |
| 1739922000 | 10.17 | 0.1 | 0.99 | 10.1 | 10.17 | 10.07 | 19294215 |
| 1739576400 | 10.07 | -0.03 | -0.30 | 10.15 | 10.19 | 10.04 | 10333465 |
| 1739490000 | 10.1 | 0.11 | 1.10 | 10.125 | 10.14 | 10.04 | 15668723 |
| 1739403600 | 9.99 | -0.04 | -0.40 | 9.95 | 10.04 | 9.875 | 11884252 |
| 1739317200 | 10.03 | -0.01 | -0.10 | 9.94 | 10.04 | 9.94 | 13863514 |
| 1739230800 | 10.04 | 0.02 | 0.20 | 10.02 | 10.085 | 9.96 | 14438441 |
| 1738971600 | 10.02 | -0.01 | -0.10 | 10.05 | 10.05 | 9.89 | 17234615 |
| 1738885200 | 10.03 | -0.19 | -1.86 | 10.19 | 10.22 | 10 | 24467733 |
| 1738798800 | 10.22 | 0.17 | 1.69 | 10.12 | 10.365 | 10.11 | 43104231 |
| 1738712400 | 10.05 | 0.49 | 5.13 | 9.92 | 10.06 | 9.7899999 | 39763420 |
| 1738626000 | 9.56 | -0.16 | -1.65 | 9.59 | 9.68 | 9.4 | 34455088 |
| 1738366800 | 9.72 | -0.03 | -0.31 | 9.74 | 9.7899999 | 9.65 | 28132460 |
| 1738280400 | 9.75 | 0 | 0.00 | 9.72 | 9.76 | 9.66 | 14142879 |
| 1738194000 | 9.75 | -0.06 | -0.61 | 9.89 | 9.89 | 9.72 | 19675281 |
| 1738107600 | 9.81 | -0.08 | -0.81 | 9.88 | 9.92 | 9.77 | 12558681 |
| 1738021200 | 9.89 | 0.13 | 1.33 | 9.8 | 9.93 | 9.76 | 15984281 |
| 1737762000 | 9.76 | 0.04 | 0.41 | 9.7899999 | 9.82 | 9.73 | 13330282 |
| 1737675600 | 9.72 | 0 | 0.00 | 9.72 | 9.72 | 9.72 | 0 |
| 1737589200 | 9.72 | -0.07 | -0.72 | 9.75 | 9.77 | 9.67 | 13604374 |
| 1737502800 | 9.7899999 | 0.09 | 0.93 | 9.75 | 9.82 | 9.725 | 19911143 |
| 1737157200 | 9.7 | 0 | 0.00 | 9.74 | 9.74 | 9.67 | 15006898 |
| 1737070800 | 9.7 | 0.09 | 0.94 | 9.6 | 9.71 | 9.53 | 19267903 |
| 1736984400 | 9.61 | 0.09 | 0.95 | 9.64 | 9.74 | 9.51 | 28543503 |
| 1736898000 | 9.52 | 0 | 0.00 | 9.58 | 9.63 | 9.5 | 16246986 |
| 1736811600 | 9.52 | 0.11 | 1.17 | 9.39 | 9.53 | 9.365 | 14664095 |
| 1736552400 | 9.41 | -0.14 | -1.47 | 9.51 | 9.5458 | 9.4 | 17117052 |
| 1736379600 | 9.55 | 0.05 | 0.53 | 9.45 | 9.56 | 9.39 | 11701645 |
| 1736293200 | 9.5 | 0.07 | 0.74 | 9.52 | 9.605 | 9.47 | 16161768 |
| 1736206800 | 9.43 | 0.1 | 1.07 | 9.58 | 9.69 | 9.405 | 20613418 |
| 1735947600 | 9.33 | -0.02 | -0.21 | 9.35 | 9.38 | 9.285 | 11864616 |
| 1735861200 | 9.35 | -0.06 | -0.64 | 9.45 | 9.5 | 9.32 | 11818778 |
| 1735688400 | 9.41 | 0.07 | 0.75 | 9.34 | 9.42 | 9.33 | 8301927 |
| 1735602000 | 9.34 | -0.1 | -1.06 | 9.36 | 9.38 | 9.2899999 | 8768060 |
| 1735342800 | 9.44 | -0.02 | -0.21 | 9.4 | 9.51 | 9.39 | 9461201 |
| 1735256400 | 9.46 | -0.03 | -0.32 | 9.45 | 9.545 | 9.42 | 13904581 |
| 1735077840 | 9.49 | 0.06 | 0.64 | 9.44 | 9.5 | 9.405 | 4341836 |
| 1734997200 | 9.43 | 0.03 | 0.32 | 9.36 | 9.45 | 9.32 | 14293327 |
| 1734738000 | 9.4 | 0 | 0.00 | 9.41 | 9.47 | 9.32 | 39862353 |
| 1734651600 | 9.4 | -0.04 | -0.42 | 9.46 | 9.5399999 | 9.4 | 16036993 |
| 1734565200 | 9.44 | -0.29 | -2.98 | 9.76 | 9.76 | 9.42 | 17762689 |
| 1734478800 | 9.73 | -0.11 | -1.12 | 9.74 | 9.83 | 9.66 | 24548687 |
| 1734392400 | 9.84 | -0.06 | -0.61 | 9.92 | 9.935 | 9.84 | 14395545 |
| 1734133200 | 9.9 | -0.09 | -0.90 | 9.99 | 9.99 | 9.85 | 10312736 |
| 1734046800 | 9.99 | -0.03 | -0.30 | 10.03 | 10.11 | 9.97 | 15017150 |
| 1733960400 | 10.02 | -0.11 | -1.09 | 10.28 | 10.28 | 9.99 | 12123841 |
| 1733874000 | 10.13 | -0.07 | -0.69 | 10.17 | 10.47 | 10 | 18947689 |
| 1733787600 | 10.2 | 0.02 | 0.20 | 10.25 | 10.299 | 10.18 | 12215522 |
| 1733528400 | 10.18 | -0.06 | -0.59 | 10.26 | 10.325 | 10.12 | 10982827 |
| 1733442000 | 10.24 | -0.23 | -2.20 | 10.41 | 10.41 | 10.14 | 15574644 |
| 1733355600 | 10.47 | -0.09 | -0.85 | 10.51 | 10.51 | 10.33 | 18506771 |
| 1733269200 | 10.56 | -0.01 | -0.09 | 10.52 | 10.62 | 10.52 | 10853395 |
| 1733182800 | 10.57 | -0.07 | -0.66 | 10.62 | 10.635 | 10.46 | 26433470 |
| 1732917840 | 10.64 | 0.14 | 1.33 | 10.7 | 10.705 | 10.55 | 17920024 |
| 1732750800 | 10.5 | 0.11 | 1.06 | 10.58 | 10.67 | 10.45 | 19363877 |
| 1732664400 | 10.39 | -0.09 | -0.86 | 10.55 | 10.55 | 10.28 | 15969422 |
| 1732578000 | 10.48 | -0.01 | -0.10 | 10.55 | 10.68 | 10.47 | 20255017 |
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
