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 | -0.42 | -4.43037974684 | 9.48 | 9.67 | 8.65 | 59702 | 9.07934307 | CS |
| 4 | 0.57 | 6.71378091873 | 8.49 | 9.67 | 8.06 | 69341 | 8.89622221 | CS |
| 12 | 2.83 | 45.4253611557 | 6.23 | 9.96 | 5.8 | 82002 | 8.24946805 | CS |
| 26 | 3.83 | 73.2313575526 | 5.23 | 9.96 | 4.1001 | 84055 | 6.54815438 | CS |
| 52 | 0.42 | 4.86111111111 | 8.64 | 9.96 | 3.71 | 89801 | 6.01407471 | CS |
| 156 | 7.03 | 346.305418719 | 2.03 | 12.9501 | 0.25 | 755552 | 1.38547608 | CS |
| 260 | -3.32 | -26.817447496 | 12.38 | 12.9501 | 0.25 | 1274507 | 3.84570181 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550400 | 8.67 | -0.32 | -3.56 | 8.99 | 8.99 | 8.65 | 55711 |
| 1783464000 | 8.99 | -0.3 | -3.23 | 9.23 | 9.28 | 8.9537 | 41903 |
| 1783377600 | 9.2899999 | 0.04 | 0.43 | 9.19 | 9.5399999 | 9.13 | 61323 |
| 1783032000 | 9.25 | -0.12 | -1.28 | 9.48 | 9.67 | 9.215 | 79871 |
| 1782945600 | 9.3699999 | 0.25 | 2.74 | 9.22 | 9.6649999 | 9.01 | 95628 |
| 1782859200 | 9.1199999 | -0.18 | -1.94 | 9.35 | 9.5 | 9.1001 | 57648 |
| 1782772800 | 9.3 | 0.11 | 1.20 | 9.18 | 9.595 | 8.9826 | 122316 |
| 1782513600 | 9.19 | 0.79 | 9.40 | 8.34 | 9.19 | 8.34 | 153852 |
| 1782427200 | 8.4 | -0.09 | -1.06 | 8.58 | 8.76 | 8.25 | 71226 |
| 1782340800 | 8.49 | 0.16 | 1.92 | 8.83 | 9 | 8.355 | 79911 |
| 1782254400 | 8.33 | 0.11 | 1.34 | 8.1 | 8.458 | 8.06 | 68772 |
| 1782168000 | 8.22 | -0.21 | -2.49 | 8.43 | 8.47 | 8.13 | 55662 |
| 1781822400 | 8.43 | -0.07 | -0.82 | 8.53 | 8.8890999 | 8.39 | 82910 |
| 1781736000 | 8.5 | -0.12 | -1.39 | 8.5399999 | 8.8 | 8.42 | 38668 |
| 1781649600 | 8.6199999 | -0.07 | -0.81 | 8.72 | 8.775 | 8.3600999 | 55733 |
| 1781563200 | 8.69 | -0.42 | -4.61 | 9.16 | 9.17 | 8.67 | 30288 |
| 1781304000 | 9.11 | -0.05 | -0.55 | 9.09 | 9.305 | 8.7837 | 40697 |
| 1781217600 | 9.16 | 0.74 | 8.79 | 8.49 | 9.23 | 8.31 | 56023 |
| 1781131200 | 8.42 | -0.08 | -0.94 | 8.49 | 8.78 | 8.2 | 137708 |
| 1781044800 | 8.5 | -0.25 | -2.86 | 8.84 | 8.84 | 8.19 | 123237 |
| 1780958400 | 8.75 | 0.13 | 1.51 | 8.68 | 9.06 | 8.5204 | 124225 |
| 1780699200 | 8.6199999 | -0.16 | -1.82 | 8.74 | 8.94 | 8.61 | 117706 |
| 1780612800 | 8.78 | 0.32 | 3.78 | 8.43 | 8.98 | 8.43 | 93573 |
| 1780526400 | 8.46 | -0.04 | -0.47 | 8.39 | 8.49 | 8.05 | 166146 |
| 1780440000 | 8.5 | -0.55 | -6.08 | 9 | 9 | 8.41 | 154652 |
| 1780353600 | 9.05 | -0.78 | -7.93 | 9.85 | 9.96 | 8.96 | 293623 |
| 1780094400 | 9.83 | 0.37 | 3.91 | 9.39 | 9.83 | 9.35 | 145186 |
| 1780008000 | 9.46 | 0.62 | 7.01 | 8.71 | 9.48 | 8.6 | 136634 |
| 1779921600 | 8.84 | 0.36 | 4.25 | 8.45 | 9.2 | 8.42 | 242311 |
| 1779835200 | 8.48 | 0.52 | 6.53 | 8.21 | 8.51 | 7.91 | 83842 |
| 1779489600 | 7.96 | 0.05 | 0.63 | 7.86 | 8.1199999 | 7.76 | 59689 |
| 1779403200 | 7.91 | 0.02 | 0.25 | 7.88 | 7.98 | 7.6101 | 19684 |
| 1779316800 | 7.89 | 0.06 | 0.77 | 7.82 | 7.94 | 7.753 | 28324 |
| 1779230400 | 7.83 | 0.07 | 0.90 | 7.68 | 7.9 | 7.6 | 27833 |
| 1779144000 | 7.76 | 0.19 | 2.51 | 7.54 | 7.78 | 7.39 | 62361 |
| 1778884800 | 7.57 | -0.21 | -2.70 | 7.56 | 7.74 | 7.36 | 79043 |
| 1778798400 | 7.78 | 0.05 | 0.65 | 7.64 | 7.84 | 7.32 | 35497 |
| 1778712000 | 7.73 | -0.16 | -2.03 | 7.89 | 7.89 | 7.485 | 35465 |
| 1778625600 | 7.89 | -0.26 | -3.19 | 8.05 | 8.055 | 7.57 | 85278 |
| 1778539200 | 8.15 | 0.18 | 2.26 | 7.97 | 8.18 | 7.635 | 71325 |
| 1778280000 | 7.97 | 0.22 | 2.84 | 7.75 | 8 | 7.48 | 119619 |
| 1778193600 | 7.75 | 0.6 | 8.39 | 7.24 | 7.75 | 7.02 | 94153 |
| 1778107200 | 7.15 | 0.79 | 12.42 | 7.19 | 7.72 | 7.01 | 191303 |
| 1778020800 | 6.36 | -0.06 | -0.93 | 6.45 | 6.54 | 6.13 | 103698 |
| 1777934400 | 6.42 | 0.3 | 4.90 | 6.11 | 6.5199999 | 6.11 | 43182 |
| 1777675200 | 6.12 | -0.2 | -3.16 | 6.36 | 6.4489 | 6.0599999 | 19423 |
| 1777588800 | 6.32 | 0.2 | 3.27 | 6.0599999 | 6.36 | 5.86 | 23892 |
| 1777502400 | 6.12 | -0.13 | -2.08 | 6.29 | 6.355 | 6.0199999 | 58151 |
| 1777416000 | 6.25 | 0.11 | 1.79 | 6.15 | 6.25 | 6.05 | 11118 |
| 1777329600 | 6.14 | 0.26 | 4.42 | 5.87 | 6.2 | 5.8 | 58353 |
| 1777070400 | 5.88 | -0.22 | -3.61 | 6.07 | 6.1407999 | 5.86 | 16557 |
| 1776984000 | 6.1 | 0.08 | 1.33 | 6.05 | 6.15 | 5.92 | 30596 |
| 1776897600 | 6.0199999 | -0.29 | -4.60 | 6.36 | 6.44 | 5.94 | 62227 |
| 1776811200 | 6.3099999 | -0.3 | -4.54 | 6.6 | 6.68 | 6.23 | 37348 |
| 1776724800 | 6.61 | 0.49 | 8.01 | 6.01 | 6.7 | 6.01 | 100504 |
| 1776465600 | 6.12 | -0.07 | -1.13 | 6.17 | 6.25 | 5.96 | 58496 |
| 1776379200 | 6.19 | -0.05 | -0.80 | 6.23 | 6.47 | 6.03 | 73991 |
| 1776292800 | 6.24 | 0.73 | 13.25 | 5.5 | 6.76 | 5.5 | 290657 |
| 1776206400 | 5.51 | -0.04 | -0.72 | 5.54 | 5.57 | 5.32 | 55270 |
| 1776120000 | 5.55 | 0.36 | 6.94 | 5.19 | 5.58 | 5.14 | 25635 |
| 1775860800 | 5.19 | -0.23 | -4.24 | 5.45 | 5.51 | 5.18 | 34720 |
| 1775774400 | 5.42 | -0.29 | -5.08 | 5.7 | 5.88 | 5.41 | 46802 |
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.
