Premium
AMTD IDEA Group (AMTD)
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 | -0.01 | -0.980392156863 | 1.02 | 1.1399 | 0.99 | 27990 | 1.04425073 | DR |
| 4 | -0.2 | -16.5289256198 | 1.21 | 1.23 | 0.9891 | 29769 | 1.0592714 | DR |
| 12 | -0.242 | -19.3290734824 | 1.252 | 1.3099 | 0.9891 | 30268 | 1.14101706 | DR |
| 26 | -0.59 | -36.875 | 1.6 | 1.79 | 0.9891 | 43894 | 1.36104555 | DR |
| 52 | -0.67 | -39.880952381 | 1.68 | 2 | 0.9891 | 40347 | 1.53384855 | DR |
| 156 | -16.99 | -94.3888888889 | 18 | 77.4 | 0.9891 | 1469148 | 20.44122202 | DR |
| 260 | -204.85 | -99.5093753036 | 205.86 | 205.86 | 0.9891 | 878917 | 20.44122202 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 1.01 | 0 | 0.00 | 1.01 | 1.0499 | 1.0001 | 26277 |
| 1738280400 | 1.01 | -0.01 | -0.98 | 1.0377 | 1.05 | 1 | 8923 |
| 1738194000 | 1.02 | -0.02 | -1.92 | 1.02 | 1.06 | 0.99 | 23511 |
| 1738107600 | 1.04 | -0.02 | -1.89 | 1.04 | 1.04 | 1.01 | 27633 |
| 1738021200 | 1.06 | 0.02 | 1.92 | 1.09 | 1.1399 | 1.04 | 67672 |
| 1737762000 | 1.04 | 0.03 | 2.97 | 1.02 | 1.0496 | 1.02 | 11523 |
| 1737675600 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1737589200 | 1.01 | -0.04 | -3.81 | 1.03 | 1.06 | 1.01 | 9437 |
| 1737502800 | 1.05 | 0.02 | 2.42 | 1.04 | 1.0697 | 1.0207 | 8094 |
| 1737157200 | 1.0251999 | 0.03 | 2.52 | 1.03 | 1.07 | 1 | 40589 |
| 1737070800 | 1 | -0.07 | -6.54 | 1.06 | 1.1399999 | 1 | 96658 |
| 1736984400 | 1.07 | 0 | 0.00 | 1.09 | 1.15 | 0.9891 | 71872 |
| 1736898000 | 1.07 | 0.07 | 7.00 | 1.03 | 1.07 | 1.01 | 21485 |
| 1736811600 | 1 | -0.06 | -5.66 | 1.05 | 1.08 | 1 | 12528 |
| 1736552400 | 1.06 | -0.07 | -6.19 | 1.1 | 1.1299999 | 1.05 | 19908 |
| 1736379600 | 1.1299999 | -0.01 | -0.88 | 1.16 | 1.1799 | 1.11 | 19948 |
| 1736293200 | 1.1399999 | -0.05 | -4.20 | 1.17 | 1.1999 | 1.1399999 | 13984 |
| 1736206800 | 1.19 | 0 | 0.00 | 1.22 | 1.23 | 1.18 | 17328 |
| 1735947600 | 1.19 | -0.02 | -1.65 | 1.22 | 1.22 | 1.17 | 37480 |
| 1735861200 | 1.21 | 0.01 | 0.83 | 1.2 | 1.2695 | 1.17 | 45412 |
| 1735688400 | 1.2 | 0.09 | 8.11 | 1.1299999 | 1.21 | 1.12 | 233659 |
| 1735602000 | 1.11 | -0.03 | -2.69 | 1.16 | 1.16 | 1.11 | 62168 |
| 1735342800 | 1.1407 | 0.01 | 0.95 | 1.1299999 | 1.16 | 1.12 | 28152 |
| 1735256400 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.16 | 1.11 | 21338 |
| 1735077840 | 1.1299999 | 0.01 | 0.89 | 1.1299999 | 1.1399999 | 1.1105 | 11350 |
| 1734997200 | 1.12 | 0 | 0.00 | 1.12 | 1.15 | 1.0901 | 36625 |
| 1734738000 | 1.12 | 0.03 | 2.75 | 1.06 | 1.1399999 | 1.06 | 28748 |
| 1734651600 | 1.09 | -0.04 | -3.54 | 1.12 | 1.1599 | 1.09 | 44705 |
| 1734565200 | 1.1299999 | -0.04 | -3.33 | 1.15 | 1.17 | 1.11 | 33315 |
| 1734478800 | 1.1689 | 0.01 | 1.20 | 1.1399999 | 1.19 | 1.1231 | 17731 |
| 1734392400 | 1.155 | -0.05 | -3.75 | 1.18 | 1.22 | 1.1383 | 25426 |
| 1734133200 | 1.2 | 0.05 | 4.35 | 1.18 | 1.2 | 1.1214 | 44420 |
| 1734046800 | 1.15 | -0.05 | -4.17 | 1.18 | 1.19 | 1.15 | 17440 |
| 1733960400 | 1.2 | -0.01 | -0.83 | 1.2 | 1.215 | 1.16 | 18702 |
| 1733874000 | 1.21 | -0.01 | -0.83 | 1.24 | 1.26 | 1.1801 | 14038 |
| 1733787600 | 1.2201 | 0.04 | 3.40 | 1.18 | 1.2677 | 1.18 | 37639 |
| 1733528400 | 1.18 | 0 | 0.00 | 1.21 | 1.21 | 1.16 | 17850 |
| 1733442000 | 1.18 | -0.07 | -5.60 | 1.23 | 1.2447999 | 1.17 | 35334 |
| 1733355600 | 1.25 | 0.03 | 2.46 | 1.24 | 1.25 | 1.19 | 19684 |
| 1733269200 | 1.22 | 0.04 | 3.39 | 1.2 | 1.23 | 1.19 | 10038 |
| 1733182800 | 1.18 | -0.05 | -4.07 | 1.22 | 1.27 | 1.18 | 21942 |
| 1732917840 | 1.23 | 0.01 | 0.82 | 1.2 | 1.25 | 1.2 | 3876 |
| 1732750800 | 1.22 | -0.02 | -1.61 | 1.22 | 1.27 | 1.22 | 7181 |
| 1732664400 | 1.24 | -0.03 | -2.36 | 1.25 | 1.28 | 1.228 | 8695 |
| 1732578000 | 1.27 | 0.01 | 0.79 | 1.25 | 1.28 | 1.23 | 24563 |
| 1732318800 | 1.26 | 0.07 | 5.88 | 1.17 | 1.27 | 1.17 | 30514 |
| 1732232400 | 1.19 | 0.02 | 1.81 | 1.15 | 1.2 | 1.1399999 | 18804 |
| 1732146000 | 1.1689 | -0.01 | -0.94 | 1.18 | 1.18 | 1.15 | 5551 |
| 1732059600 | 1.18 | 0.06 | 5.36 | 1.11 | 1.22 | 1.1 | 65707 |
| 1731973200 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.155 | 1.1 | 15130 |
| 1731714000 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1499 | 1.1299999 | 16718 |
| 1731627600 | 1.1299999 | -0.05 | -4.24 | 1.18 | 1.1817 | 1.1299999 | 29085 |
| 1731541200 | 1.18 | -0.01 | -0.84 | 1.19 | 1.21 | 1.18 | 39659 |
| 1731454800 | 1.19 | -0.02 | -1.65 | 1.21 | 1.22 | 1.19 | 17017 |
| 1731368400 | 1.21 | -0.02 | -1.63 | 1.25 | 1.25 | 1.2 | 13104 |
| 1731109200 | 1.23 | -0.05 | -3.91 | 1.26 | 1.3099 | 1.21 | 27197 |
| 1731022800 | 1.28 | 0.01 | 0.79 | 1.33 | 1.33 | 1.27 | 25649 |
| 1730936400 | 1.27 | 0.06 | 4.96 | 1.23 | 1.28 | 1.22 | 25462 |
| 1730850000 | 1.21 | 0 | 0.00 | 1.21 | 1.23 | 1.21 | 18844 |
| 1730763600 | 1.21 | -0.07 | -5.47 | 1.26 | 1.26 | 1.21 | 36497 |
| 1730500800 | 1.28 | -0.01 | -0.78 | 1.27 | 1.3 | 1.2601 | 14168 |
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
