Premium
Ameresco Inc. (4AM)
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 | -0.2 | -0.836820083682 | 23.9 | 23.9 | 23.3 | 296 | 23.75194585 | DE |
| 4 | 1.3 | 5.80357142857 | 22.4 | 25.1 | 22 | 668 | 24.22212245 | DE |
| 12 | 1.8 | 8.21917808219 | 21.9 | 32 | 21.3 | 654 | 25.5475396 | DE |
| 26 | -2.52 | -9.61098398169 | 26.22 | 32 | 21.02 | 487 | 25.16630701 | DE |
| 52 | 9.4 | 65.7342657343 | 14.3 | 38.9 | 13.75 | 752 | 23.18446839 | DE |
| 156 | -16.05 | -40.3773584906 | 39.75 | 44.15 | 8.195 | 537 | 21.06243737 | DE |
| 260 | -16.05 | -40.3773584906 | 39.75 | 44.15 | 8.195 | 537 | 21.06243737 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783369500 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1783110300 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1783023900 | 23.4 | -0.5 | -2.09 | 23.3 | 23.4 | 23.3 | 175 |
| 1782937500 | 23.9 | 0.3 | 1.27 | 23.9 | 23.9 | 23.9 | 416 |
| 1782851100 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1782764700 | 23.6 | 0.2 | 0.85 | 23.6 | 23.6 | 23.6 | 20 |
| 1782505500 | 23.4 | -1.3 | -5.26 | 23.4 | 23.4 | 23.4 | 150 |
| 1782419100 | 24.7 | 0 | 0.00 | 24.7 | 24.7 | 24.7 | 0 |
| 1782332700 | 24.7 | 0 | 0.00 | 24.7 | 24.7 | 24.7 | 0 |
| 1782246300 | 24.7 | -0.4 | -1.59 | 25.1 | 25.1 | 24.4 | 1003 |
| 1782159900 | 25.1 | 0.2 | 0.80 | 24.2 | 25.1 | 24.2 | 2098 |
| 1781900700 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.9 | 0 |
| 1781814300 | 24.9 | 1.1 | 4.62 | 24.1 | 24.9 | 24.1 | 221 |
| 1781727900 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1781641500 | 23.8 | -0.8 | -3.25 | 24 | 24 | 23.8 | 276 |
| 1781555100 | 24.6 | 1.9 | 8.37 | 24.9 | 24.9 | 24.3 | 1756 |
| 1781295900 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 0 |
| 1781209500 | 22.7 | 0.7 | 3.18 | 22.7 | 22.7 | 22.7 | 200 |
| 1781123100 | 22 | -2.5 | -10.20 | 22.4 | 23 | 22 | 1035 |
| 1781036700 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1780950300 | 24.5 | 0.5 | 2.08 | 24.5 | 25.1 | 24.5 | 2161 |
| 1780691100 | 24 | -4 | -14.29 | 26.8 | 26.8 | 22.7 | 1429 |
| 1780604700 | 28 | -1.6 | -5.41 | 28.6 | 28.6 | 28 | 1030 |
| 1780518300 | 29.6 | -1.3 | -4.21 | 30 | 30 | 29.6 | 150 |
| 1780431900 | 30.9 | 1.2 | 4.04 | 29.7 | 30.9 | 29.7 | 580 |
| 1780345500 | 29.7 | -2.2 | -6.90 | 31.1 | 31.1 | 29.2 | 587 |
| 1780086300 | 31.9 | 0.4 | 1.27 | 31.8 | 32 | 31.7 | 805 |
| 1779999900 | 31.5 | -0.2 | -0.63 | 31.2 | 31.5 | 31.2 | 380 |
| 1779913500 | 31.7 | 1.2 | 3.93 | 30.5 | 31.7 | 30.5 | 223 |
| 1779827100 | 30.5 | 2.9 | 10.51 | 27.5 | 30.8 | 27.5 | 991 |
| 1779740700 | 27.6 | 2.4 | 9.52 | 27.6 | 27.6 | 27.6 | 36 |
| 1779481500 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1779395100 | 25.2 | -0.3 | -1.18 | 25.6 | 25.6 | 25.2 | 554 |
| 1779308700 | 25.5 | 0.8 | 3.24 | 24.7 | 25.6 | 24.7 | 507 |
| 1779222300 | 24.7 | -1.7 | -6.44 | 26.6 | 26.6 | 24 | 667 |
| 1779135900 | 26.4 | -2.4 | -8.33 | 27.2 | 27.2 | 26.4 | 309 |
| 1778876700 | 28.8 | 0.5 | 1.77 | 29.8 | 29.8 | 27.9 | 248 |
| 1778790300 | 28.3 | 2.9 | 11.42 | 24.8 | 28.3 | 24.8 | 1880 |
| 1778703900 | 25.4 | 0.6 | 2.42 | 25.4 | 25.4 | 25.4 | 196 |
| 1778617500 | 24.8 | -1 | -3.88 | 25 | 25 | 24.8 | 271 |
| 1778531100 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 116 |
| 1778271900 | 25.8 | 0.1 | 0.39 | 25.4 | 25.8 | 25.4 | 450 |
| 1778185500 | 25.7 | -1.3 | -4.81 | 27 | 27 | 25.7 | 461 |
| 1778099100 | 27 | 0.8 | 3.05 | 26.5 | 27.8 | 26.5 | 609 |
| 1778012700 | 26.2 | -0.6 | -2.24 | 25.8 | 26.2 | 25.8 | 780 |
| 1777926300 | 26.8 | 1.8 | 7.20 | 27.3 | 27.5 | 26.8 | 437 |
| 1777580700 | 25 | 1.7 | 7.30 | 23.5 | 25 | 23.5 | 836 |
| 1777494300 | 23.3 | -0.3 | -1.27 | 23.3 | 23.3 | 23.3 | 50 |
| 1777407900 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1777321500 | 23.6 | -0.2 | -0.84 | 23.8 | 24.3 | 23.5 | 1569 |
| 1777062300 | 23.8 | 0.1 | 0.42 | 23.8 | 23.8 | 23.8 | 500 |
| 1776975900 | 23.7 | -0.2 | -0.84 | 23.5 | 23.9 | 23.5 | 1430 |
| 1776889500 | 23.9 | 0.9 | 3.91 | 23 | 24.3 | 23 | 787 |
| 1776803100 | 23 | 0.5 | 2.22 | 23.1 | 23.7 | 23 | 915 |
| 1776716700 | 22.5 | 0.4 | 1.81 | 21.9 | 22.6 | 21.9 | 514 |
| 1776457500 | 22.1 | 0.2 | 0.91 | 21.3 | 22.1 | 21.3 | 936 |
| 1776371100 | 21.9 | 0 | 0.00 | 21.9 | 21.9 | 21.9 | 0 |
| 1776284700 | 21.9 | 0 | 0.00 | 21.9 | 21.9 | 21.9 | 1 |
| 1776198300 | 21.9 | 0.1 | 0.46 | 21.9 | 21.9 | 21.9 | 2 |
| 1776111900 | 21.8 | -1.1 | -4.80 | 21.8 | 21.8 | 21.8 | 500 |
| 1775852700 | 22.9 | 0.3 | 1.33 | 22.9 | 22.9 | 22.9 | 100 |
| 1775766300 | 22.6 | 1.1 | 5.12 | 21.6 | 22.6 | 21.6 | 1837 |
| 1775679900 | 21.5 | -0.5 | -2.27 | 21.5 | 21.5 | 21.5 | 470 |
| 1775541600 | 22 | 0 | 0.00 | 22 | 22 | 22 | 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
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.
