Premium
Amrize Ltd (AMRZ)
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 | -2.775 | -5.01309728119 | 55.355 | 56.435 | 52.14 | 2756214 | 54.27256661 | CS |
| 4 | -1.81 | -3.32781761353 | 54.39 | 56.99 | 50.41 | 3195466 | 53.5244351 | CS |
| 12 | -4.165 | -7.33985373161 | 56.745 | 60.13 | 47.8 | 3059168 | 53.96155195 | CS |
| 26 | -2.13 | -3.89325534637 | 54.71 | 65.94 | 47.8 | 3205763 | 55.97323402 | CS |
| 52 | 3.45 | 7.02218603704 | 49.13 | 65.94 | 44.12 | 3560878 | 53.15996222 | CS |
| 156 | -0.12 | -0.22770398482 | 52.7 | 65.94 | 44.12 | 3580480 | 53.06957638 | CS |
| 260 | -0.12 | -0.22770398482 | 52.7 | 65.94 | 44.12 | 3580480 | 53.06957638 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945600 | 52.73 | -0.57 | -1.07 | 52.35 | 53.245 | 52.14 | 1882501 |
| 1782859200 | 53.3 | 0.15 | 0.28 | 54.02 | 54.17 | 52.48 | 2484535 |
| 1782772800 | 53.15 | -2.72 | -4.87 | 53.95 | 54.03 | 52.725 | 3583450 |
| 1782513600 | 55.87 | -0.01 | -0.02 | 55.005 | 56.02 | 54.48 | 2935666 |
| 1782427200 | 55.88 | 1.35 | 2.48 | 55.355 | 56.435 | 55.29 | 2895210 |
| 1782340800 | 54.53 | 1.73 | 3.28 | 53.1 | 54.99 | 53.01 | 2697371 |
| 1782254400 | 52.8 | -0.84 | -1.57 | 52.5 | 53.855 | 52.45 | 2113818 |
| 1782168000 | 53.64 | -1.71 | -3.09 | 53.27 | 54.47 | 52.77 | 3385230 |
| 1781822400 | 55.35 | 1.11 | 2.05 | 54.29 | 56.63 | 54.29 | 3536035 |
| 1781736000 | 54.24 | -1.38 | -2.48 | 55.93 | 56.99 | 54.21 | 4343637 |
| 1781649600 | 55.62 | 1.6 | 2.96 | 54.02 | 55.99 | 54.02 | 3524731 |
| 1781563200 | 54.02 | 0.85 | 1.60 | 54.51 | 55.59 | 53.91 | 2930509 |
| 1781304000 | 53.17 | 0.84 | 1.61 | 53.04 | 53.27 | 52 | 2146455 |
| 1781217600 | 52.33 | 1.82 | 3.60 | 50.59 | 52.465 | 50.41 | 2199529 |
| 1781131200 | 50.51 | -2.18 | -4.14 | 52.45 | 53.14 | 50.48 | 3730949 |
| 1781044800 | 52.69 | 1.89 | 3.72 | 52.05 | 52.77 | 50.89 | 2502567 |
| 1780958400 | 50.8 | -2.78 | -5.19 | 53.115 | 53.32 | 50.77 | 6110863 |
| 1780699200 | 53.58 | -0.78 | -1.43 | 53.92 | 54.02 | 53.1 | 4302533 |
| 1780612800 | 54.36 | 0.51 | 0.95 | 54.39 | 54.6 | 53.76 | 3407853 |
| 1780526400 | 53.85 | -0.5 | -0.92 | 53.65 | 54.34 | 53.3 | 3350582 |
| 1780440000 | 54.35 | 0.56 | 1.04 | 53.58 | 54.68 | 53.54 | 2585046 |
| 1780353600 | 53.79 | -0.6 | -1.10 | 53.3 | 53.94 | 52.72 | 4493949 |
| 1780094400 | 54.39 | 1.52 | 2.87 | 53.36 | 54.5 | 53.15 | 10691764 |
| 1780008000 | 52.87 | -0.23 | -0.43 | 52.71 | 53.34 | 52.245 | 3105245 |
| 1779921600 | 53.1 | 1.65 | 3.21 | 52.45 | 53.275 | 52.39 | 2643832 |
| 1779835200 | 51.45 | 1.5 | 3.00 | 50.26 | 51.46 | 50.11 | 1794901 |
| 1779489600 | 49.95 | -0.54 | -1.07 | 50.5 | 50.62 | 49.56 | 2341459 |
| 1779403200 | 50.49 | 0.49 | 0.98 | 49.64 | 51.08 | 49.06 | 3810850 |
| 1779316800 | 50 | 1.71 | 3.54 | 48.355 | 50.13 | 47.8 | 3718745 |
| 1779230400 | 48.29 | -1.35 | -2.72 | 49.47 | 49.48 | 48.05 | 2936188 |
| 1779144000 | 49.64 | 0.63 | 1.29 | 48.96 | 49.86 | 48.96 | 2552470 |
| 1778884800 | 49.01 | -1.88 | -3.69 | 49.9 | 50.09 | 48.815 | 2349343 |
| 1778798400 | 50.89 | 0.07 | 0.14 | 51.55 | 51.89 | 50.82 | 1724037 |
| 1778712000 | 50.82 | -1.52 | -2.90 | 51.28 | 51.94 | 50.7401 | 2176976 |
| 1778625600 | 52.34 | 0.3 | 0.58 | 52.12 | 52.51 | 51.57 | 2803879 |
| 1778539200 | 52.04 | -0.85 | -1.61 | 52.28 | 52.75 | 51.95 | 1736867 |
| 1778280000 | 52.89 | -0.58 | -1.08 | 53.64 | 53.84 | 52.62 | 2544582 |
| 1778193600 | 53.47 | -1.48 | -2.69 | 55.39 | 55.44 | 52.9501 | 2558028 |
| 1778107200 | 54.95 | 1.58 | 2.96 | 54.77 | 54.95 | 53.9 | 2828132 |
| 1778020800 | 53.37 | 2.46 | 4.83 | 52.25 | 53.46 | 51.85 | 3480109 |
| 1777934400 | 50.91 | -2.47 | -4.63 | 52.95 | 52.95 | 50.6 | 3178910 |
| 1777675200 | 53.38 | -0.4 | -0.74 | 54.85 | 54.86 | 53 | 2589549 |
| 1777588800 | 53.78 | -2.99 | -5.27 | 55.5 | 55.5 | 53.5 | 6355821 |
| 1777502400 | 56.77 | -0.7 | -1.22 | 57.6 | 58.38 | 56.58 | 3753013 |
| 1777416000 | 57.47 | -0.69 | -1.19 | 57.67 | 57.77 | 56.65 | 2423705 |
| 1777329600 | 58.16 | 0.61 | 1.06 | 57.8 | 58.55 | 57.54 | 2405680 |
| 1777070400 | 57.55 | 0.68 | 1.20 | 56.32 | 57.64 | 55.91 | 2311462 |
| 1776984000 | 56.87 | 0.29 | 0.51 | 56.63 | 57.225 | 55.82 | 1999205 |
| 1776897600 | 56.58 | -0.54 | -0.95 | 57.05 | 57.26 | 56.185 | 1979022 |
| 1776811200 | 57.12 | -1.08 | -1.86 | 57.22 | 58.19 | 56.29 | 2537040 |
| 1776724800 | 58.2 | 0.5 | 0.87 | 57.04 | 58.22 | 57.03 | 2787499 |
| 1776465600 | 57.7 | 0.52 | 0.91 | 58.05 | 59.62 | 57.07 | 5231643 |
| 1776379200 | 57.18 | -1.55 | -2.64 | 58.29 | 58.65 | 56.975 | 2445246 |
| 1776292800 | 58.73 | -1.23 | -2.05 | 59.93 | 59.93 | 58.595 | 2707029 |
| 1776206400 | 59.96 | 0.72 | 1.22 | 59.82 | 60.13 | 59.14 | 1849082 |
| 1776120000 | 59.24 | 1.24 | 2.14 | 57.4 | 59.27 | 57.36 | 1812613 |
| 1775860800 | 58 | 0.61 | 1.06 | 57.99 | 58.19 | 57.54 | 1917135 |
| 1775774400 | 57.39 | 0.53 | 0.93 | 56.745 | 57.78 | 56.55 | 2207667 |
| 1775688000 | 56.86 | 3.03 | 5.63 | 57.16 | 57.905 | 56.7 | 2119406 |
| 1775601600 | 53.83 | -0.76 | -1.39 | 53.66 | 54 | 53.32 | 1869396 |
| 1775515200 | 54.59 | 0.36 | 0.66 | 53.95 | 54.73 | 53.86 | 1340051 |
| 1775169600 | 54.23 | -0.95 | -1.72 | 53.64 | 55.49 | 53.37 | 2262972 |
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.
