Premium
AMTD IDEA Group (AMTD)
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 | 0.0301 | 3.07142857143 | 0.98 | 1.05 | 0.98 | 9977 | 1.03155058 | DR |
| 4 | -0.0899 | -8.17272727273 | 1.1 | 1.12 | 0.9501 | 13414 | 1.02936544 | DR |
| 12 | 0.0001 | 0.00990099009901 | 1.01 | 1.24 | 0.9501 | 26779 | 1.0866048 | DR |
| 26 | -0.3499 | -25.7279411765 | 1.36 | 1.39 | 0.9501 | 28171 | 1.12727549 | DR |
| 52 | -0.7302 | -41.9582830546 | 1.7403 | 1.97 | 0.9501 | 34925 | 1.38076049 | DR |
| 156 | -12.3099 | -92.4166666667 | 13.32 | 77.4 | 0.9501 | 1452373 | 20.24927314 | DR |
| 260 | -204.8499 | -99.5093267269 | 205.86 | 205.86 | 0.9501 | 878755 | 20.41405091 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 1.0101 | -0.01 | -0.97 | 1 | 1.02 | 1 | 1949 |
| 1745534400 | 1.02 | 0 | 0.00 | 1.03 | 1.03 | 0.998 | 10311 |
| 1745448000 | 1.02 | -0.03 | -2.86 | 1.05 | 1.05 | 0.9923 | 8300 |
| 1745361600 | 1.05 | 0.03 | 3.36 | 1.01 | 1.05 | 0.9902 | 16079 |
| 1745275200 | 1.0159 | 0.01 | 0.58 | 0.98 | 1.02 | 0.98 | 5219 |
| 1744929600 | 1.01 | -0.01 | -0.98 | 1.02 | 1.02 | 0.9902 | 3624 |
| 1744843200 | 1.02 | 0.02 | 2.00 | 1 | 1.02 | 0.9798 | 9180 |
| 1744756800 | 1 | -0.02 | -1.96 | 1 | 1.0243 | 0.9975 | 3452 |
| 1744670400 | 1.02 | -0.01 | -0.97 | 1.03 | 1.04 | 0.97 | 20337 |
| 1744411200 | 1.03 | -0.01 | -0.75 | 1.02 | 1.03 | 0.99 | 6368 |
| 1744324800 | 1.0378 | 0.06 | 6.43 | 0.98 | 1.05 | 0.97 | 13836 |
| 1744238400 | 0.9751 | -0.0249 | -2.49 | 0.96 | 1 | 0.96 | 11411 |
| 1744152000 | 1 | -0.0035 | -0.35 | 0.99 | 1.01 | 0.9799 | 15589 |
| 1744065600 | 1.0035 | -0.02 | -1.61 | 1.04 | 1.04 | 0.9501 | 35082 |
| 1743806400 | 1.0199 | -0.02 | -1.93 | 1 | 1.067 | 0.98 | 27137 |
| 1743720000 | 1.04 | -0.03 | -2.35 | 1.06 | 1.11 | 1.04 | 22818 |
| 1743633600 | 1.065 | 0.01 | 1.24 | 1.05 | 1.1 | 1.05 | 4841 |
| 1743547200 | 1.052 | -0.03 | -2.59 | 1.08 | 1.08 | 1.05 | 3579 |
| 1743460800 | 1.08 | -0.01 | -0.92 | 1.09 | 1.11 | 1.058 | 30117 |
| 1743201600 | 1.09 | 0.01 | 0.93 | 1.1 | 1.12 | 1.0501 | 7586 |
| 1743115200 | 1.08 | -0.04 | -3.57 | 1.1 | 1.105 | 1.08 | 3903 |
| 1743028800 | 1.12 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.05 | 42399 |
| 1742942400 | 1.12 | 0.04 | 3.70 | 1.08 | 1.24 | 1.08 | 34227 |
| 1742856000 | 1.08 | -0.05 | -4.42 | 1.11 | 1.11 | 1.08 | 8475 |
| 1742596800 | 1.1299999 | 0 | 0.01 | 1.1299999 | 1.1299999 | 1.09 | 9079 |
| 1742510400 | 1.1298999 | 0.03 | 2.72 | 1.1 | 1.1298999 | 1.09 | 25011 |
| 1742424000 | 1.1 | 0.03 | 2.74 | 1.05 | 1.15 | 1.0401 | 59458 |
| 1742337600 | 1.0707 | -0.02 | -1.77 | 1.06 | 1.08 | 1.06 | 8005 |
| 1742251200 | 1.09 | 0.02 | 1.87 | 1.05 | 1.09 | 1.0356 | 9124 |
| 1741992000 | 1.07 | 0.05 | 4.39 | 1.1 | 1.1 | 1.02 | 36514 |
| 1741905600 | 1.025 | -0.01 | -0.49 | 1.04 | 1.04 | 1.02 | 3105 |
| 1741819200 | 1.03 | -0 | -0.01 | 1.06 | 1.06 | 1.02 | 5308 |
| 1741732800 | 1.0301 | 0.01 | 0.99 | 1.02 | 1.04 | 1.02 | 4730 |
| 1741646400 | 1.02 | -0.06 | -5.56 | 1.04 | 1.0799 | 1.02 | 17951 |
| 1741390800 | 1.08 | 0.03 | 2.87 | 1.05 | 1.09 | 1.05 | 27837 |
| 1741304400 | 1.0499 | 0.03 | 2.92 | 1.02 | 1.05 | 1.02 | 15828 |
| 1741218000 | 1.0201 | 0 | 0.01 | 1.04 | 1.04 | 1.01 | 19454 |
| 1741131600 | 1.02 | 0.02 | 2.00 | 1.01 | 1.03 | 0.98 | 74572 |
| 1741045200 | 1 | -0.03 | -2.91 | 1.01 | 1.05 | 1 | 44685 |
| 1740786000 | 1.03 | 0.02 | 1.98 | 1.02 | 1.03 | 1 | 43574 |
| 1740699600 | 1.01 | -0.01 | -0.98 | 1.01 | 1.0798 | 1.01 | 40556 |
| 1740613200 | 1.02 | 0.01 | 0.99 | 1.02 | 1.04 | 1.01 | 23672 |
| 1740526800 | 1.01 | -0.01 | -0.98 | 1.03 | 1.03 | 0.9924 | 24888 |
| 1740440400 | 1.02 | -0.01 | -0.97 | 1.01 | 1.07 | 1.01 | 15327 |
| 1740181200 | 1.03 | -0.1 | -8.85 | 1.1299999 | 1.1299999 | 1.03 | 22137 |
| 1740094800 | 1.1299999 | 0.05 | 4.63 | 1.08 | 1.1299999 | 1.03 | 19546 |
| 1740008400 | 1.08 | 0.05 | 4.85 | 1.03 | 1.085 | 1.03 | 12483 |
| 1739922000 | 1.03 | -0.05 | -4.63 | 1.07 | 1.1198999 | 1.03 | 20017 |
| 1739576400 | 1.08 | -0.02 | -1.78 | 1.09 | 1.1393 | 1.0577 | 8997 |
| 1739490000 | 1.0996 | -0 | -0.04 | 1.09 | 1.12 | 1.0519 | 4385 |
| 1739403600 | 1.1 | 0 | 0.00 | 1.1 | 1.1856 | 1.08 | 25454 |
| 1739317200 | 1.1 | 0.03 | 2.80 | 1.09 | 1.1 | 1.04 | 53157 |
| 1739230800 | 1.07 | -0.03 | -2.64 | 1.11 | 1.11 | 1.07 | 8824 |
| 1738971600 | 1.099 | -0.1 | -8.42 | 1.17 | 1.2 | 1.07 | 82991 |
| 1738885200 | 1.2 | 0.17 | 16.50 | 1.06 | 1.2 | 1.02 | 347532 |
| 1738798800 | 1.03 | 0.02 | 1.98 | 1.02 | 1.03 | 1 | 8222 |
| 1738712400 | 1.01 | -0.02 | -1.94 | 1.01 | 1.02 | 1 | 19817 |
| 1738626000 | 1.03 | 0.02 | 1.98 | 1.01 | 1.03 | 0.957 | 40556 |
| 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 |
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
