Premium
Amplify Energy Corp (AMPY)
NYSE
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 | 0.85 | 34 | 2.5 | 3.58 | 2.355 | 552801 | 2.43937735 | CS |
| 4 | -0.63 | -15.8291457286 | 3.98 | 4.0309 | 2.27 | 792544 | 2.71586296 | CS |
| 12 | -2.05 | -37.962962963 | 5.4 | 5.49 | 2.27 | 560642 | 3.6121264 | CS |
| 26 | -3.49 | -51.0233918129 | 6.84 | 7.2336 | 2.27 | 419485 | 4.55826598 | CS |
| 52 | -3.98 | -54.2974079127 | 7.33 | 8.15 | 2.27 | 415914 | 5.67316616 | CS |
| 156 | -2.91 | -46.4856230032 | 6.26 | 10.38 | 2.27 | 535131 | 6.76885969 | CS |
| 260 | 2.48 | 285.057471264 | 0.87 | 10.38 | 0.6201 | 753646 | 4.48129483 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 2.69 | 0.15 | 5.91 | 2.48 | 2.695 | 2.475 | 1836008 |
| 1745534400 | 2.54 | 0.15 | 6.28 | 2.4 | 2.55 | 2.3849999 | 464209 |
| 1745448000 | 2.39 | -0.06 | -2.45 | 2.5099999 | 2.5379999 | 2.38 | 506050 |
| 1745361600 | 2.45 | 0.06 | 2.51 | 2.46 | 2.4688 | 2.355 | 659199 |
| 1745275200 | 2.39 | -0.17 | -6.64 | 2.5 | 2.5099999 | 2.37 | 581317 |
| 1744929600 | 2.56 | 0.04 | 1.59 | 2.6 | 2.63 | 2.49 | 823040 |
| 1744843200 | 2.52 | 0.1 | 4.13 | 2.42 | 2.6799 | 2.39 | 812854 |
| 1744756800 | 2.42 | 0.12 | 5.22 | 2.34 | 2.605 | 2.335 | 1306551 |
| 1744670400 | 2.3 | -0.09 | -3.77 | 2.48 | 2.59 | 2.27 | 1255289 |
| 1744411200 | 2.39 | -0.08 | -3.24 | 2.49 | 2.55 | 2.3 | 1628422 |
| 1744324800 | 2.47 | -0.41 | -14.24 | 2.83 | 2.83 | 2.415 | 442891 |
| 1744238400 | 2.88 | 0.25 | 9.51 | 2.55 | 2.92 | 2.485 | 1060768 |
| 1744152000 | 2.63 | -0.09 | -3.31 | 2.88 | 2.9 | 2.58 | 894722 |
| 1744065600 | 2.72 | -0.19 | -6.53 | 2.81 | 2.98 | 2.67 | 1060274 |
| 1743806400 | 2.91 | -0.35 | -10.74 | 3.11 | 3.121 | 2.7599999 | 837545 |
| 1743720000 | 3.2599999 | -0.44 | -11.89 | 3.5 | 3.55 | 3.245 | 1326582 |
| 1743633600 | 3.7 | -0.16 | -4.15 | 3.78 | 3.8886 | 3.61 | 461156 |
| 1743547200 | 3.86 | 0.12 | 3.21 | 3.74 | 3.875 | 3.68 | 292719 |
| 1743460800 | 3.74 | -0.15 | -3.86 | 3.85 | 3.87 | 3.74 | 319328 |
| 1743201600 | 3.89 | -0.12 | -2.99 | 3.98 | 4.0309 | 3.86 | 295728 |
| 1743115200 | 4.01 | 0.05 | 1.26 | 3.91 | 4.0599999 | 3.89 | 375115 |
| 1743028800 | 3.96 | 0.24 | 6.45 | 3.75 | 3.965 | 3.75 | 755257 |
| 1742942400 | 3.72 | -0.08 | -2.11 | 3.82 | 3.87 | 3.72 | 516966 |
| 1742856000 | 3.8 | 0.05 | 1.33 | 3.77 | 3.88 | 3.76 | 463212 |
| 1742596800 | 3.75 | -0.17 | -4.34 | 3.89 | 3.9398 | 3.73 | 846707 |
| 1742510400 | 3.92 | -0.06 | -1.51 | 3.96 | 3.985 | 3.855 | 282675 |
| 1742424000 | 3.98 | 0.07 | 1.79 | 3.92 | 4 | 3.88 | 231592 |
| 1742337600 | 3.91 | 0.06 | 1.56 | 3.86 | 3.95 | 3.84 | 386782 |
| 1742251200 | 3.85 | -0.01 | -0.26 | 3.85 | 4.01 | 3.84 | 553190 |
| 1741992000 | 3.86 | 0.11 | 2.93 | 3.79 | 3.93 | 3.75 | 470104 |
| 1741905600 | 3.75 | -0.16 | -4.09 | 3.93 | 3.9797 | 3.74 | 541334 |
| 1741819200 | 3.91 | -0.13 | -3.22 | 4.12 | 4.12 | 3.73 | 794055 |
| 1741732800 | 4.04 | 0.08 | 2.02 | 3.95 | 4.225 | 3.95 | 973515 |
| 1741646400 | 3.96 | 0.17 | 4.49 | 3.84 | 4.1449999 | 3.784 | 1123729 |
| 1741390800 | 3.79 | -0.02 | -0.52 | 3.85 | 3.94 | 3.74 | 647696 |
| 1741304400 | 3.81 | -0.63 | -14.19 | 3.8 | 4.07 | 3.54 | 945737 |
| 1741218000 | 4.44 | -0.11 | -2.42 | 4.5 | 4.509 | 4.3099999 | 664880 |
| 1741131600 | 4.55 | -0.12 | -2.57 | 4.59 | 4.63 | 4.46 | 524408 |
| 1741045200 | 4.67 | -0.18 | -3.71 | 4.93 | 4.9438 | 4.62 | 522996 |
| 1740786000 | 4.85 | -0.01 | -0.21 | 4.87 | 4.92 | 4.749 | 407024 |
| 1740699600 | 4.86 | 0 | 0.00 | 4.86 | 4.88 | 4.73 | 350445 |
| 1740613200 | 4.86 | 0.03 | 0.62 | 4.87 | 4.92 | 4.78 | 454183 |
| 1740526800 | 4.83 | -0.19 | -3.78 | 5.0599999 | 5.0599999 | 4.7699999 | 600155 |
| 1740440400 | 5.0199999 | -0.03 | -0.59 | 5.11 | 5.1258 | 5 | 345225 |
| 1740181200 | 5.05 | -0.19 | -3.63 | 5.25 | 5.26 | 5.005 | 331451 |
| 1740094800 | 5.24 | -0.07 | -1.32 | 5.29 | 5.3099999 | 5.1809 | 266756 |
| 1740008400 | 5.3099999 | 0.09 | 1.72 | 5.22 | 5.315 | 5.22 | 201230 |
| 1739922000 | 5.22 | -0.09 | -1.69 | 5.3 | 5.375 | 5.21 | 249798 |
| 1739576400 | 5.3099999 | 0.13 | 2.51 | 5.19 | 5.33 | 5.19 | 179769 |
| 1739490000 | 5.18 | 0.05 | 0.97 | 5.1 | 5.2 | 5.07 | 351900 |
| 1739403600 | 5.13 | -0.21 | -3.93 | 5.29 | 5.3099999 | 5.12 | 217844 |
| 1739317200 | 5.34 | 0 | 0.00 | 5.37 | 5.49 | 5.33 | 201720 |
| 1739230800 | 5.34 | 0.14 | 2.69 | 5.28 | 5.37 | 5.24 | 190562 |
| 1738971600 | 5.2 | -0.09 | -1.70 | 5.3 | 5.325 | 5.1849999 | 371171 |
| 1738885200 | 5.29 | -0.14 | -2.58 | 5.45 | 5.472 | 5.23 | 206022 |
| 1738798800 | 5.43 | 0.01 | 0.18 | 5.43 | 5.455 | 5.3099999 | 191066 |
| 1738712400 | 5.42 | 0.2 | 3.83 | 5.19 | 5.44 | 5.16 | 207396 |
| 1738626000 | 5.22 | -0.12 | -2.25 | 5.35 | 5.39 | 5.21 | 403660 |
| 1738366800 | 5.34 | -0.07 | -1.29 | 5.4 | 5.48 | 5.28 | 403530 |
| 1738280400 | 5.41 | -0.09 | -1.64 | 5.53 | 5.53 | 5.375 | 297263 |
| 1738194000 | 5.5 | 0.1 | 1.85 | 5.4 | 5.53 | 5.25 | 592727 |
| 1738107600 | 5.4 | 0.04 | 0.75 | 5.38 | 5.4349999 | 5.21 | 644821 |
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
