Premium
Amplify Energy Corp (2OQ)
TG
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 | -0.34 | -6.09865470852 | 5.575 | 5.585 | 5.405 | 28 | 5.57590909 | DE |
| 4 | -0.29 | -5.24886877828 | 5.525 | 6.365 | 5.405 | 208 | 6.02074863 | DE |
| 12 | -0.785 | -13.0398671096 | 6.02 | 6.84 | 5.405 | 252 | 6.12632318 | DE |
| 26 | -1.985 | -27.4930747922 | 7.22 | 7.405 | 5.405 | 469 | 6.20694617 | DE |
| 52 | -0.615 | -10.5128205128 | 5.85 | 7.485 | 4.082 | 649 | 6.01418142 | DE |
| 156 | -0.765 | -12.75 | 6 | 7.485 | 4.082 | 1593 | 5.68664939 | DE |
| 260 | -0.765 | -12.75 | 6 | 7.485 | 4.082 | 1593 | 5.68664939 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 5.405 | -0.18 | -3.22 | 5.405 | 5.405 | 5.405 | 1 |
| 1737667620 | 5.585 | 0.01 | 0.18 | 5.585 | 5.585 | 5.585 | 5 |
| 1737581220 | 5.575 | 0 | 0.00 | 5.575 | 5.575 | 5.575 | 0 |
| 1737494820 | 5.575 | 0 | 0.00 | 5.575 | 5.575 | 5.575 | 0 |
| 1737408420 | 5.575 | 0 | 0.00 | 5.575 | 5.575 | 5.575 | 0 |
| 1737149220 | 5.575 | -0.27 | -4.54 | 5.575 | 5.575 | 5.575 | 50 |
| 1737062820 | 5.84 | -0.49 | -7.67 | 5.84 | 5.84 | 5.84 | 100 |
| 1736976420 | 6.325 | 0.42 | 7.11 | 6.365 | 6.365 | 6.325 | 770 |
| 1736890020 | 5.905 | 0 | 0.00 | 5.905 | 5.905 | 5.905 | 0 |
| 1736803620 | 5.905 | 0 | 0.00 | 5.905 | 5.905 | 5.905 | 0 |
| 1736544420 | 5.905 | 0 | 0.00 | 5.905 | 5.905 | 5.905 | 0 |
| 1736458020 | 5.905 | 0 | 0.00 | 5.905 | 5.905 | 5.905 | 0 |
| 1736371620 | 5.905 | 0 | 0.00 | 5.905 | 5.905 | 5.905 | 0 |
| 1736285220 | 5.905 | 0 | 0.00 | 5.905 | 5.905 | 5.905 | 0 |
| 1736198820 | 5.905 | 0 | 0.00 | 5.905 | 5.905 | 5.905 | 0 |
| 1735939620 | 5.905 | 0.4 | 7.27 | 5.905 | 5.905 | 5.905 | 200 |
| 1735853220 | 5.505 | 0 | 0.00 | 5.505 | 5.505 | 5.505 | 0 |
| 1735594020 | 5.505 | -0.02 | -0.27 | 5.43 | 5.505 | 5.43 | 189 |
| 1735334820 | 5.5199999 | -0.01 | -0.18 | 5.525 | 5.525 | 5.48 | 142 |
| 1734989220 | 5.53 | -0.09 | -1.60 | 5.53 | 5.53 | 5.53 | 5 |
| 1734730020 | 5.62 | -0.15 | -2.60 | 5.58 | 5.62 | 5.58 | 1150 |
| 1734643620 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1734557220 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1734470820 | 5.7699999 | -0.24 | -3.91 | 5.7699999 | 5.7699999 | 5.7699999 | 218 |
| 1734384420 | 6.005 | 0 | 0.00 | 6.005 | 6.005 | 6.005 | 0 |
| 1734125220 | 6.005 | -0.02 | -0.33 | 6.005 | 6.005 | 6.005 | 234 |
| 1734038820 | 6.025 | -0.32 | -4.97 | 6.025 | 6.025 | 6.025 | 100 |
| 1733952420 | 6.34 | 0 | 0.00 | 6.34 | 6.34 | 6.34 | 0 |
| 1733866020 | 6.34 | 0 | 0.00 | 6.34 | 6.34 | 6.34 | 0 |
| 1733779620 | 6.34 | 0 | 0.00 | 6.34 | 6.34 | 6.34 | 0 |
| 1733520420 | 6.34 | 0 | 0.00 | 6.34 | 6.34 | 6.34 | 0 |
| 1733434020 | 6.34 | 0 | 0.00 | 6.34 | 6.34 | 6.34 | 0 |
| 1733347620 | 6.34 | -0.02 | -0.24 | 6.34 | 6.34 | 6.34 | 20 |
| 1733261220 | 6.355 | 0 | 0.00 | 6.355 | 6.355 | 6.355 | 0 |
| 1733174820 | 6.355 | -0.03 | -0.39 | 6.405 | 6.405 | 6.355 | 175 |
| 1732915620 | 6.38 | 0 | 0.00 | 6.38 | 6.38 | 6.38 | 105 |
| 1732829220 | 6.38 | 0 | 0.00 | 6.38 | 6.38 | 6.38 | 0 |
| 1732742820 | 6.38 | 0 | 0.00 | 6.38 | 6.38 | 6.38 | 0 |
| 1732656420 | 6.38 | -0.23 | -3.48 | 6.38 | 6.38 | 6.38 | 1 |
| 1732570020 | 6.61 | -0.16 | -2.36 | 6.625 | 6.72 | 6.545 | 155 |
| 1732310820 | 6.77 | 0.57 | 9.19 | 6.77 | 6.77 | 6.77 | 308 |
| 1732224420 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1732138020 | 6.2 | -0.18 | -2.75 | 6.2 | 6.2 | 6.2 | 975 |
| 1732051560 | 6.375 | 0 | 0.00 | 6.375 | 6.375 | 6.375 | 0 |
| 1731965160 | 6.375 | 0 | 0.00 | 6.375 | 6.375 | 6.375 | 0 |
| 1731705960 | 6.375 | 0 | 0.00 | 6.375 | 6.375 | 6.375 | 0 |
| 1731619560 | 6.375 | 0 | 0.00 | 6.375 | 6.375 | 6.375 | 0 |
| 1731533160 | 6.375 | -0.13 | -1.92 | 6.375 | 6.375 | 6.375 | 235 |
| 1731446820 | 6.5 | 0.16 | 2.44 | 6.5 | 6.5 | 6.5 | 325 |
| 1731360420 | 6.345 | -0.5 | -7.24 | 6.345 | 6.345 | 6.345 | 25 |
| 1731101160 | 6.84 | 0 | 0.00 | 6.84 | 6.84 | 6.84 | 0 |
| 1731014760 | 6.84 | 0.3 | 4.59 | 6.83 | 6.84 | 6.83 | 295 |
| 1730928360 | 6.54 | 0.44 | 7.21 | 6.57 | 6.57 | 6.54 | 129 |
| 1730841960 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1730755560 | 6.1 | -0.11 | -1.69 | 6.0199999 | 6.1 | 6.0199999 | 392 |
| 1730492760 | 6.205 | 0 | 0.00 | 6.205 | 6.205 | 6.205 | 0 |
| 1730406360 | 6.205 | 0 | 0.00 | 6.205 | 6.205 | 6.205 | 0 |
| 1730319960 | 6.205 | 0 | 0.00 | 6.205 | 6.205 | 6.205 | 0 |
| 1730233560 | 6.205 | 0 | 0.00 | 6.205 | 6.205 | 6.205 | 0 |
| 1730147160 | 6.205 | 0 | 0.00 | 6.205 | 6.205 | 6.205 | 0 |
| 1729887960 | 6.205 | 0 | 0.00 | 6.205 | 6.205 | 6.205 | 0 |
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
