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 | 0.56 | 4.8275862069 | 11.6 | 12.4 | 10.91 | 96472 | 11.894213 | CS |
| 4 | 2.57 | 26.7987486966 | 9.59 | 12.4 | 9.4488 | 69730 | 11.29751644 | CS |
| 12 | 4.06 | 50.1234567901 | 8.1 | 12.4 | 7.02 | 64191 | 9.51926915 | CS |
| 26 | 3.78 | 45.107398568 | 8.38 | 12.4 | 7.02 | 57513 | 9.28562805 | CS |
| 52 | -10.04 | -45.2252252252 | 22.2 | 29 | 5 | 1165510 | 11.31342039 | CS |
| 156 | -71.84 | -85.5238095238 | 84 | 108.5 | 5 | 1545755 | 46.67336521 | CS |
| 260 | -457.54 | -97.4111134767 | 469.7 | 875 | 5 | 2090841 | 195.31438671 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 12.16 | 0.43 | 3.67 | 11.85 | 12.46 | 11.45 | 239844 |
| 1739490000 | 11.73 | -0.62 | -5.02 | 10.92 | 12.155 | 10.91 | 106269 |
| 1739403600 | 12.35 | 0.88 | 7.67 | 11.32 | 12.4 | 11.23 | 210067 |
| 1739317200 | 11.47 | 0.04 | 0.35 | 11.39 | 11.645 | 11.33 | 66797 |
| 1739230800 | 11.43 | 0.07 | 0.62 | 11.31 | 11.78 | 11.21 | 43556 |
| 1738971600 | 11.36 | -0.11 | -0.96 | 11.6 | 11.76 | 11.14 | 55670 |
| 1738885200 | 11.47 | 0.44 | 3.99 | 11.05 | 11.49 | 11.05 | 86102 |
| 1738798800 | 11.03 | 0.06 | 0.55 | 10.9 | 11.1 | 10.8 | 22721 |
| 1738712400 | 10.97 | 0.18 | 1.67 | 10.77 | 11.05 | 10.725 | 44441 |
| 1738626000 | 10.79 | 0.01 | 0.09 | 10.37 | 10.9 | 10.076 | 61117 |
| 1738366800 | 10.78 | -0.85 | -7.31 | 11.49 | 11.61 | 10.3201 | 90464 |
| 1738280400 | 11.63 | 0.63 | 5.73 | 11.06 | 12 | 11.06 | 102669 |
| 1738194000 | 11 | 0.31 | 2.90 | 10.57 | 11 | 10.45 | 32729 |
| 1738107600 | 10.69 | 0.04 | 0.38 | 10.47 | 10.87 | 10.08 | 46230 |
| 1738021200 | 10.65 | -0.35 | -3.18 | 10.85 | 11.13 | 10.2931 | 27989 |
| 1737762000 | 11 | 0.71 | 6.90 | 11 | 11.22 | 10.72 | 35490 |
| 1737675600 | 10.29 | 0 | 0.00 | 10.29 | 10.29 | 10.29 | 0 |
| 1737589200 | 10.29 | -0.69 | -6.28 | 11 | 11.1 | 10.22 | 34484 |
| 1737502800 | 10.98 | 1.43 | 14.97 | 9.71 | 11.3599 | 9.71 | 134296 |
| 1737157200 | 9.55 | -0.05 | -0.52 | 9.59 | 9.9 | 9.4488 | 54049 |
| 1737070800 | 9.6 | 1.17 | 13.88 | 8.49 | 9.88 | 8.3864 | 100534 |
| 1736984400 | 8.43 | 0.45 | 5.64 | 8.0399999 | 8.67 | 8.0399999 | 28426 |
| 1736898000 | 7.98 | -0.6 | -6.99 | 8.74 | 8.74 | 7.95 | 32000 |
| 1736811600 | 8.58 | 1.36 | 18.84 | 7.59 | 8.83 | 7.59 | 143656 |
| 1736552400 | 7.22 | -0.07 | -0.96 | 7.12 | 7.25 | 7.06 | 21565 |
| 1736379600 | 7.29 | -0.11 | -1.49 | 7.24 | 7.35 | 7.02 | 79115 |
| 1736293200 | 7.4 | -0.15 | -1.99 | 7.55 | 7.69 | 7.305 | 23714 |
| 1736206800 | 7.55 | 0.07 | 0.94 | 7.65 | 7.71 | 7.5 | 23864 |
| 1735947600 | 7.48 | 0.44 | 6.25 | 7.0471 | 7.6 | 7.0471 | 29570 |
| 1735861200 | 7.04 | -0.21 | -2.90 | 7.25 | 7.36 | 7.02 | 49791 |
| 1735688400 | 7.25 | -0.22 | -2.95 | 7.47 | 7.47 | 7.03 | 150658 |
| 1735602000 | 7.47 | -0.33 | -4.23 | 7.8 | 7.8 | 7.4005 | 54166 |
| 1735342800 | 7.8 | 0.1 | 1.30 | 7.7 | 7.87 | 7.35 | 88202 |
| 1735256400 | 7.7 | 0.07 | 0.92 | 7.59 | 7.735 | 7.47 | 41620 |
| 1735077840 | 7.63 | 0.19 | 2.55 | 7.45 | 7.67 | 7.44 | 19530 |
| 1734997200 | 7.44 | -0.43 | -5.46 | 7.83 | 7.83 | 7.18 | 71957 |
| 1734738000 | 7.87 | 0.03 | 0.38 | 7.76 | 7.99 | 7.6 | 91176 |
| 1734651600 | 7.84 | -0.02 | -0.25 | 7.9 | 8.14 | 7.77 | 56883 |
| 1734565200 | 7.86 | -0.59 | -6.98 | 8.61 | 8.61 | 7.84 | 59461 |
| 1734478800 | 8.45 | -0.28 | -3.21 | 8.6199999 | 8.655 | 8.33 | 63809 |
| 1734392400 | 8.73 | -0.57 | -6.13 | 9.26 | 9.41 | 8.71 | 59872 |
| 1734133200 | 9.3 | 0.33 | 3.68 | 8.925 | 9.35 | 8.77 | 56232 |
| 1734046800 | 8.97 | -0.47 | -4.98 | 9.21 | 9.38 | 8.96 | 43455 |
| 1733960400 | 9.44 | -0.13 | -1.36 | 9.4499 | 9.69 | 9.34 | 24030 |
| 1733874000 | 9.57 | -0.16 | -1.64 | 9.765 | 9.99 | 9.565 | 86014 |
| 1733787600 | 9.73 | 0.23 | 2.42 | 9.3699999 | 9.89 | 9.3699999 | 69242 |
| 1733528400 | 9.5 | 0.15 | 1.60 | 9.24 | 9.7 | 9.2 | 67182 |
| 1733442000 | 9.35 | -0.5 | -5.08 | 9.73 | 9.8699999 | 9.23 | 48423 |
| 1733355600 | 9.85 | 0.76 | 8.36 | 9.08 | 9.8699999 | 8.89 | 81176 |
| 1733269200 | 9.09 | -0.13 | -1.41 | 9.22 | 9.32 | 8.751 | 64431 |
| 1733182800 | 9.22 | -0.35 | -3.66 | 9.48 | 9.5 | 9.09 | 70778 |
| 1732917840 | 9.57 | 0.46 | 5.05 | 9.17 | 9.71 | 9.1314 | 48857 |
| 1732750800 | 9.11 | 0.11 | 1.22 | 9.035 | 9.35 | 9 | 38453 |
| 1732664400 | 9 | -0.31 | -3.33 | 9.19 | 9.19 | 8.91 | 62301 |
| 1732578000 | 9.31 | 1.21 | 14.94 | 8.2464 | 9.39 | 8.2464 | 110434 |
| 1732318800 | 8.1 | 0.09 | 1.12 | 8.1 | 8.2899999 | 8.06 | 50596 |
| 1732232400 | 8.01 | 0.17 | 2.17 | 7.81 | 8.05 | 7.72 | 25964 |
| 1732146000 | 7.84 | -0.12 | -1.51 | 7.85 | 7.92 | 7.78 | 16536 |
| 1732059600 | 7.96 | 0.05 | 0.63 | 7.83 | 8.23 | 7.76 | 28819 |
| 1731973200 | 7.91 | -0.45 | -5.38 | 8.3 | 8.35 | 7.91 | 61015 |
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
