Premium
Ameresco Inc (AMRC)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.48 | -5.10697032436 | 28.98 | 29.39 | 26.791 | 659053 | 27.86348772 | CS |
| 4 | -5.97 | -17.8368688378 | 33.47 | 37.14 | 25.27 | 684684 | 30.63248404 | CS |
| 12 | 0.01 | 0.0363768643143 | 27.49 | 37.14 | 23.2 | 611398 | 29.14696067 | CS |
| 26 | -2.51 | -8.3638787071 | 30.01 | 37.14 | 23.2 | 546307 | 29.54057524 | CS |
| 52 | 12.77 | 86.6938221317 | 14.73 | 44.93 | 14.08 | 612774 | 28.66394155 | CS |
| 156 | -18.74 | -40.5276816609 | 46.24 | 63.19 | 8.4944 | 536834 | 26.73194943 | CS |
| 260 | -34.63 | -55.7379687751 | 62.13 | 101.86 | 8.4944 | 464067 | 37.06865354 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 28.64 | 1.35 | 4.95 | 27.75 | 28.69 | 27.5 | 854773 |
| 1781736000 | 27.29 | 0.14 | 0.52 | 27.71 | 29.18 | 26.791 | 634522 |
| 1781649600 | 27.15 | -0.99 | -3.52 | 28.01 | 28.585 | 27.05 | 623220 |
| 1781563200 | 28.14 | 0.08 | 0.29 | 28.98 | 29.39 | 28.05 | 523697 |
| 1781304000 | 28.06 | 0.18 | 0.65 | 28.07 | 28.98 | 27.77 | 444959 |
| 1781217600 | 27.88 | 2.09 | 8.10 | 26.27 | 27.96 | 25.92 | 433576 |
| 1781131200 | 25.79 | -1.14 | -4.23 | 26.53 | 26.92 | 25.27 | 892271 |
| 1781044800 | 26.93 | -0.83 | -2.99 | 27.92 | 28.52 | 25.93 | 711604 |
| 1780958400 | 27.76 | -0.7 | -2.46 | 29.37 | 29.5 | 27.535 | 721610 |
| 1780699200 | 28.46 | -4.27 | -13.05 | 31.75 | 31.93 | 26.32 | 1628604 |
| 1780612800 | 32.729999 | -0.6 | -1.80 | 32.49 | 33.2364 | 32.24 | 397697 |
| 1780526400 | 33.33 | -2.74 | -7.60 | 35.35 | 36.284 | 32.96 | 618947 |
| 1780440000 | 36.07 | 1.47 | 4.25 | 34.7 | 36.82 | 34.03 | 468082 |
| 1780353600 | 34.6 | -1.38 | -3.84 | 35.32 | 35.329527 | 34.02 | 354133 |
| 1780094400 | 35.98 | -0.58 | -1.59 | 36.59 | 36.9158 | 34.6625 | 526531 |
| 1780008000 | 36.56 | 0.62 | 1.73 | 35.6 | 36.92 | 35.27 | 458685 |
| 1779921600 | 35.94 | 0.43 | 1.21 | 35.75 | 37.14 | 34.7 | 715077 |
| 1779835200 | 35.51 | 3.74 | 11.77 | 33.47 | 36.39 | 33.47 | 1316317 |
| 1779489600 | 31.77 | 1.55 | 5.13 | 29.81 | 32.49 | 29.65 | 645772 |
| 1779403200 | 30.22 | 0.71 | 2.41 | 29.07 | 30.65 | 29.07 | 403871 |
| 1779316800 | 29.51 | 0.58 | 2.00 | 29.51 | 30.1 | 28.5 | 582593 |
| 1779230400 | 28.93 | -2.09 | -6.74 | 30.72 | 31.075 | 27.71 | 925603 |
| 1779144000 | 31.02 | -2.01 | -6.09 | 33.299999 | 33.49 | 30.48 | 619479 |
| 1778884800 | 33.03 | -0.25 | -0.75 | 32.159999 | 34.35 | 31.73 | 1047185 |
| 1778798400 | 33.28 | 4.3 | 14.84 | 29.33 | 33.609 | 28.44 | 1480682 |
| 1778712000 | 28.98 | -0.25 | -0.86 | 29.5 | 30.21 | 28.22 | 495761 |
| 1778625600 | 29.23 | -1.35 | -4.41 | 30.01 | 30.06 | 28.344 | 378232 |
| 1778539200 | 30.58 | 0.62 | 2.07 | 30 | 30.93 | 29.93 | 359965 |
| 1778280000 | 29.96 | 0.27 | 0.91 | 30.22 | 30.74 | 29.36 | 406216 |
| 1778193600 | 29.69 | -1.86 | -5.90 | 31.57 | 31.785 | 29.61 | 429105 |
| 1778107200 | 31.55 | 0.78 | 2.53 | 30.97 | 32.74 | 29.865 | 637650 |
| 1778020800 | 30.77 | -0.71 | -2.26 | 29.72 | 33 | 29.51 | 882726 |
| 1777934400 | 31.48 | 0.12 | 0.38 | 31.31 | 32.32 | 31 | 558084 |
| 1777675200 | 31.36 | 1.77 | 5.98 | 29.56 | 31.51 | 29.27 | 607492 |
| 1777588800 | 29.59 | 2.3 | 8.43 | 27.64 | 29.61 | 27.1301 | 484678 |
| 1777502400 | 27.29 | -0.45 | -1.62 | 27.78 | 27.78 | 26.81 | 331659 |
| 1777416000 | 27.74 | -0.17 | -0.61 | 27.5 | 27.9 | 26.86 | 323311 |
| 1777329600 | 27.91 | -0.01 | -0.04 | 28.16 | 28.82 | 27.49 | 408435 |
| 1777070400 | 27.92 | 0.16 | 0.58 | 27.88 | 28.14 | 27.44 | 450265 |
| 1776984000 | 27.76 | 0.22 | 0.80 | 27.81 | 28.25 | 26.67 | 551322 |
| 1776897600 | 27.54 | 0.79 | 2.95 | 27.53 | 28.81 | 27.09 | 415586 |
| 1776811200 | 26.75 | -0.16 | -0.59 | 26.91 | 27.86 | 26.525 | 511281 |
| 1776724800 | 26.91 | 1.04 | 4.02 | 25.64 | 27 | 25.485 | 400421 |
| 1776465600 | 25.87 | 0.86 | 3.44 | 25.59 | 26.17 | 25.41 | 436870 |
| 1776379200 | 25.01 | -0.61 | -2.38 | 25.75 | 25.76 | 24.63 | 475751 |
| 1776292800 | 25.62 | -0.19 | -0.74 | 25.64 | 26 | 25.185 | 355099 |
| 1776206400 | 25.81 | 0.99 | 3.99 | 25.54 | 26.1 | 25.055 | 564735 |
| 1776120000 | 24.82 | -1.58 | -5.98 | 26.13 | 26.355 | 24.68 | 451054 |
| 1775860800 | 26.4 | 0.4 | 1.54 | 26.08 | 27.25 | 25.735 | 518415 |
| 1775774400 | 26 | 0.74 | 2.93 | 25.12 | 26.31 | 25.12 | 440280 |
| 1775688000 | 25.26 | 1.25 | 5.21 | 25.21 | 25.8 | 24.545 | 870855 |
| 1775601600 | 24.01 | 0.01 | 0.04 | 24.07 | 24.49 | 23.225 | 768887 |
| 1775515200 | 24 | -0.59 | -2.40 | 24.51 | 24.78 | 23.75 | 465452 |
| 1775169600 | 24.59 | -0.08 | -0.32 | 23.87 | 25.05 | 23.2 | 607996 |
| 1775083200 | 24.67 | -0.83 | -3.25 | 24.84 | 25.7 | 23.65 | 780078 |
| 1774996800 | 25.5 | 0.73 | 2.95 | 25.18 | 25.62 | 24.03 | 938518 |
| 1774910400 | 24.77 | -1.98 | -7.40 | 27.49 | 27.49 | 24.7 | 514037 |
| 1774651200 | 26.75 | -0.5 | -1.83 | 27.17 | 27.57 | 26.365 | 654363 |
| 1774564800 | 27.25 | -1.52 | -5.28 | 28.4 | 29.12 | 27.04 | 549889 |
| 1774478400 | 28.77 | 0.45 | 1.59 | 28.87 | 29.05 | 27.615 | 654213 |
| 1774392000 | 28.32 | 0.6 | 2.16 | 27.53 | 28.595 | 27.43 | 335644 |
| 1774305600 | 27.72 | 1.06 | 3.98 | 26.99 | 27.9999 | 26.99 | 540480 |
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.
