Premium
American Well Corporation (AMWL)
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 | -0.45 | -4.53172205438 | 9.93 | 10.95 | 9.31 | 59467 | 10.11335582 | CS |
| 4 | 1.39 | 17.1817058096 | 8.09 | 10.95 | 7.76 | 68098 | 9.17848837 | CS |
| 12 | 3.28 | 52.9032258065 | 6.2 | 12.45 | 6 | 290870 | 7.52564414 | CS |
| 26 | -6.978 | -42.3988333941 | 16.458 | 17.174 | 5 | 1843348 | 9.35222535 | CS |
| 52 | -13.72 | -59.1379310345 | 23.2 | 31.6 | 5 | 1823704 | 16.34989966 | CS |
| 156 | -171.52 | -94.7624309392 | 181 | 194 | 5 | 1905984 | 62.4548528 | CS |
| 260 | -460.22 | -97.9816904407 | 469.7 | 875 | 5 | 2277142 | 195.72937215 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727476800 | 9.5 | 0.04 | 0.42 | 9.71 | 9.71 | 9.31 | 27904 |
| 1727390400 | 9.46 | -0.34 | -3.47 | 9.98 | 9.98 | 9.3699999 | 51134 |
| 1727304000 | 9.8 | -0.95 | -8.84 | 10.8 | 10.8 | 9.74 | 41614 |
| 1727217600 | 10.75 | 0.6 | 5.91 | 10.35 | 10.95 | 10.15 | 95149 |
| 1727131200 | 10.15 | 0.15 | 1.50 | 9.93 | 10.37 | 9.755 | 81533 |
| 1726872000 | 10 | 0.08 | 0.81 | 9.96 | 10.27 | 9.2117 | 157274 |
| 1726785600 | 9.92 | 0.09 | 0.92 | 10.15 | 10.16 | 9.81 | 48793 |
| 1726699200 | 9.83 | -0.32 | -3.15 | 10.21 | 10.27 | 9.63 | 82823 |
| 1726612800 | 10.15 | 0.64 | 6.73 | 9.72 | 10.365 | 9.515 | 81360 |
| 1726526400 | 9.51 | 0.17 | 1.82 | 9.3 | 9.69 | 9.16 | 33884 |
| 1726267200 | 9.34 | 0.83 | 9.75 | 8.58 | 9.505 | 8.55 | 66294 |
| 1726180800 | 8.51 | 0.3 | 3.65 | 8.16 | 8.6178 | 8.1 | 122695 |
| 1726094400 | 8.21 | 0.18 | 2.24 | 7.94 | 8.27 | 7.94 | 15032 |
| 1726008000 | 8.03 | 0.1 | 1.26 | 7.96 | 8.18 | 7.85 | 93117 |
| 1725921600 | 7.93 | 0 | 0.00 | 7.93 | 7.98 | 7.8 | 52223 |
| 1725662400 | 7.93 | -0.1 | -1.25 | 8.0399999 | 8.09 | 7.89 | 36893 |
| 1725576000 | 8.03 | 0.24 | 3.08 | 7.79 | 8.0399999 | 7.76 | 35146 |
| 1725489600 | 7.79 | -0.02 | -0.26 | 7.8 | 7.92 | 7.76 | 86531 |
| 1725403200 | 7.81 | -0.49 | -5.90 | 8.18 | 8.26 | 7.8 | 94030 |
| 1725057600 | 8.3 | 0.13 | 1.59 | 8.23 | 8.45 | 8.2 | 22847 |
| 1724971200 | 8.17 | 0.3 | 3.81 | 8 | 8.31 | 7.98 | 35393 |
| 1724884800 | 7.87 | -0.38 | -4.61 | 8.1199999 | 8.3699999 | 7.8 | 62049 |
| 1724798400 | 8.25 | -0.64 | -7.20 | 8.88 | 8.89 | 8.23 | 51294 |
| 1724712000 | 8.89 | -0.13 | -1.44 | 9.06 | 9.06 | 8.71 | 39963 |
| 1724452800 | 9.02 | 0.62 | 7.38 | 8.55 | 9.2 | 8.46 | 46819 |
| 1724366400 | 8.4 | -0.42 | -4.76 | 8.83 | 8.83 | 8.345 | 18722 |
| 1724280000 | 8.82 | 0.09 | 1.03 | 8.82 | 9.0155999 | 8.17 | 50688 |
| 1724193600 | 8.73 | 0.12 | 1.39 | 8.61 | 8.7998999 | 8.32 | 32068 |
| 1724107200 | 8.61 | -0.05 | -0.58 | 8.7 | 8.84 | 8.55 | 45084 |
| 1723848000 | 8.66 | 0.44 | 5.35 | 8.24 | 8.66 | 8.23 | 28732 |
| 1723761600 | 8.22 | 0.32 | 4.05 | 8.1 | 8.53 | 7.97 | 113125 |
| 1723675200 | 7.9 | -0.33 | -4.01 | 8.38 | 8.38 | 7.75 | 183407 |
| 1723588800 | 8.23 | -0.21 | -2.49 | 8.5399999 | 8.99 | 8.22 | 58632 |
| 1723502400 | 8.44 | 0 | 0.00 | 8.33 | 8.44 | 8.07 | 31440 |
| 1723243200 | 8.44 | 0.2 | 2.43 | 8.28 | 8.51 | 8.01 | 58363 |
| 1723156800 | 8.24 | 0.3 | 3.78 | 8.01 | 8.35 | 7.82 | 102668 |
| 1723070400 | 7.94 | -0.49 | -5.81 | 8.35 | 8.81 | 7.76 | 183236 |
| 1722984000 | 8.43 | -1.13 | -11.82 | 9.67 | 9.9 | 8.2 | 172543 |
| 1722897600 | 9.56 | -1.49 | -13.48 | 10.08 | 10.49 | 9.39 | 210210 |
| 1722638400 | 11.05 | -0.18 | -1.60 | 10.95 | 12.45 | 10.55 | 403185 |
| 1722552000 | 11.23 | 3.22 | 40.20 | 8.53 | 11.239 | 8.53 | 909058 |
| 1722465600 | 8.01 | -0.38 | -4.53 | 8.39 | 8.69 | 8.01 | 131282 |
| 1722379200 | 8.39 | -0.03 | -0.36 | 8.34 | 8.5397 | 8 | 214462 |
| 1722292800 | 8.42 | -0.42 | -4.75 | 8.77 | 8.83 | 8.08 | 143989 |
| 1722033600 | 8.84 | 0.49 | 5.87 | 8.64 | 8.84 | 8.35 | 83349 |
| 1721947200 | 8.35 | -0.36 | -4.13 | 8.71 | 8.71 | 8.21 | 125439 |
| 1721860800 | 8.71 | -0.62 | -6.65 | 9.09 | 9.5 | 8.67 | 186992 |
| 1721774400 | 9.33 | 0.63 | 7.24 | 8.06 | 9.35 | 7.9 | 119513 |
| 1721688000 | 8.7 | 0.93 | 11.97 | 7.9 | 8.7922999 | 7.65 | 148302 |
| 1721428800 | 7.77 | -0.25 | -3.12 | 7.84 | 8.1199999 | 7.65 | 165214 |
| 1721342400 | 8.02 | -0.52 | -6.09 | 8.5 | 8.55 | 7.8 | 137664 |
| 1721256000 | 8.5399999 | -1.01 | -10.58 | 9.2 | 9.4686 | 8.135 | 279750 |
| 1721169600 | 9.55 | 2.1 | 28.19 | 7.42 | 9.63 | 7.3001 | 256008 |
| 1721083200 | 7.45 | -0.07 | -0.93 | 7.47 | 7.78 | 7.31 | 169589 |
| 1720824000 | 7.52 | -0.64 | -7.84 | 7.98 | 8.24 | 7.205 | 224989 |
| 1720737600 | 8.16 | 1.5 | 22.56 | 6.5199999 | 8.85 | 6.01 | 272499 |
| 1720651200 | 6.6579999 | 0.18 | 2.75 | 6.634 | 6.886 | 6.4 | 132443 |
| 1720564800 | 6.48 | 0.02 | 0.31 | 6.0519999 | 6.8 | 6.0519999 | 120560 |
| 1720478400 | 6.46 | 0.23 | 3.69 | 6.2 | 6.8 | 6 | 267557 |
| 1720219200 | 6.23 | 0.23 | 3.83 | 6 | 6.71 | 6 | 199862 |
| 1720040640 | 6 | 0.1 | 1.69 | 5.8999999 | 6.336 | 5.8999999 | 161066 |
| 1719960000 | 5.8999999 | 0.9 | 18.00 | 5.2 | 7.21 | 5.2 | 762312 |
| 1719873600 | 5 | -2.51 | -33.39 | 6.6 | 6.602 | 5 | 308491 |
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
