Premium
Ameresco Inc. (4AM)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 1.3023255814 | 21.5 | 21.7 | 20.46 | 215 | 20.79981395 | DE |
| 4 | -4.7 | -17.749244713 | 26.48 | 27.26 | 20.46 | 159 | 22.52481947 | DE |
| 12 | -7.34 | -25.206043956 | 29.12 | 29.12 | 20.46 | 206 | 23.8914057 | DE |
| 26 | -6.62 | -23.3098591549 | 28.4 | 34.479999 | 20.46 | 225 | 26.9418198 | DE |
| 52 | 2.28 | 11.6923076923 | 19.5 | 34.979999 | 16.66 | 310 | 25.95599694 | DE |
| 156 | -17.97 | -45.2075471698 | 39.75 | 44.15 | 16.66 | 278 | 25.87368679 | DE |
| 260 | -17.97 | -45.2075471698 | 39.75 | 44.15 | 16.66 | 278 | 25.87368679 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 21.38 | -0.32 | -1.47 | 21.38 | 21.38 | 21.38 | 40 |
| 1738272420 | 21.7 | 1.06 | 5.14 | 21.12 | 21.7 | 21.12 | 99 |
| 1738186020 | 20.64 | 0 | 0.00 | 20.64 | 20.64 | 20.64 | 0 |
| 1738099620 | 20.64 | -0.14 | -0.67 | 21.2 | 21.2 | 20.64 | 534 |
| 1738013220 | 20.78 | -0.72 | -3.35 | 21.26 | 21.26 | 20.46 | 226 |
| 1737754020 | 21.5 | -0.76 | -3.41 | 21.5 | 21.5 | 21.5 | 1 |
| 1737667620 | 22.26 | -0.24 | -1.07 | 22.06 | 22.26 | 22.06 | 30 |
| 1737581220 | 22.5 | -0.64 | -2.77 | 22.5 | 22.5 | 22.5 | 60 |
| 1737494820 | 23.14 | 0.84 | 3.77 | 23.18 | 23.18 | 23.14 | 244 |
| 1737408420 | 22.3 | -0.3 | -1.33 | 22.16 | 22.3 | 22.16 | 282 |
| 1737149220 | 22.6 | -0.16 | -0.70 | 23.92 | 23.94 | 22.6 | 190 |
| 1737062820 | 22.76 | -0.76 | -3.23 | 22.76 | 22.76 | 22.76 | 100 |
| 1736976420 | 23.52 | -0.54 | -2.24 | 23.36 | 23.52 | 23.36 | 467 |
| 1736890020 | 24.06 | -0.96 | -3.84 | 24.06 | 24.06 | 24.06 | 10 |
| 1736803620 | 25.02 | -0.12 | -0.48 | 25.02 | 25.02 | 25.02 | 20 |
| 1736544420 | 25.14 | -1.2 | -4.56 | 25.04 | 25.14 | 25.04 | 208 |
| 1736458020 | 26.34 | 0 | 0.00 | 26.34 | 26.34 | 26.34 | 0 |
| 1736371620 | 26.34 | -0.14 | -0.53 | 27.22 | 27.26 | 26.34 | 72 |
| 1736285220 | 26.48 | 0 | 0.00 | 26.48 | 26.48 | 26.48 | 0 |
| 1736198820 | 26.48 | 0 | 0.00 | 26.48 | 26.48 | 26.48 | 0 |
| 1735939620 | 26.48 | 2.26 | 9.33 | 26.48 | 26.48 | 26.48 | 5 |
| 1735853220 | 24.22 | 1.96 | 8.81 | 24.22 | 24.22 | 24.22 | 100 |
| 1735594020 | 22.26 | 0.14 | 0.63 | 22.26 | 22.26 | 22.26 | 84 |
| 1735334820 | 22.12 | 0.3 | 1.37 | 22.6 | 22.6 | 22.02 | 626 |
| 1734989220 | 21.82 | -0.06 | -0.27 | 21.36 | 21.82 | 21.36 | 272 |
| 1734730020 | 21.88 | 0.52 | 2.43 | 21.42 | 21.88 | 21.42 | 17 |
| 1734643620 | 21.36 | -0.54 | -2.47 | 21.54 | 21.54 | 21.36 | 164 |
| 1734557220 | 21.9 | -0.88 | -3.86 | 22.8 | 23.58 | 21.7 | 724 |
| 1734470820 | 22.78 | -0.84 | -3.56 | 23.08 | 23.12 | 22.76 | 662 |
| 1734384420 | 23.62 | -0.42 | -1.75 | 23.82 | 23.82 | 23.62 | 273 |
| 1734125220 | 24.04 | -0.02 | -0.08 | 24.04 | 24.04 | 24.04 | 30 |
| 1734038820 | 24.06 | -1.26 | -4.98 | 24.64 | 24.64 | 24.06 | 256 |
| 1733952420 | 25.32 | -0.48 | -1.86 | 25.32 | 25.32 | 25.32 | 378 |
| 1733866020 | 25.8 | -0.8 | -3.01 | 25.72 | 25.8 | 25.72 | 191 |
| 1733779620 | 26.6 | 0.24 | 0.91 | 26.6 | 26.6 | 26.6 | 3 |
| 1733520420 | 26.36 | 0 | 0.00 | 26.36 | 26.36 | 26.36 | 0 |
| 1733434020 | 26.36 | -1 | -3.65 | 26.36 | 26.36 | 26.36 | 8 |
| 1733347620 | 27.36 | 0.14 | 0.51 | 27.44 | 27.44 | 27.36 | 785 |
| 1733261220 | 27.22 | 0.28 | 1.04 | 27.16 | 27.22 | 27.16 | 69 |
| 1733174820 | 26.94 | -0.22 | -0.81 | 26.92 | 26.94 | 26.92 | 96 |
| 1732915620 | 27.16 | -0.08 | -0.29 | 27.16 | 27.16 | 27.16 | 221 |
| 1732829220 | 27.24 | 0.24 | 0.89 | 27.24 | 27.24 | 27.24 | 60 |
| 1732742820 | 27 | 1.82 | 7.23 | 27 | 27 | 27 | 40 |
| 1732656420 | 25.18 | -0.34 | -1.33 | 25.18 | 25.18 | 25.18 | 89 |
| 1732570020 | 25.52 | 0.94 | 3.82 | 25.16 | 25.52 | 25.16 | 17 |
| 1732310820 | 24.58 | -0.92 | -3.61 | 24.82 | 24.82 | 24.58 | 145 |
| 1732224420 | 25.5 | 0.56 | 2.25 | 25.5 | 25.5 | 25.5 | 40 |
| 1732138020 | 24.94 | 0 | 0.00 | 24.94 | 24.94 | 24.94 | 0 |
| 1732051620 | 24.94 | -0.76 | -2.96 | 24.94 | 24.94 | 24.94 | 70 |
| 1731965220 | 25.7 | 1.44 | 5.94 | 24.76 | 25.7 | 24.76 | 61 |
| 1731705960 | 24.26 | -0.94 | -3.73 | 25.4 | 25.4 | 24.26 | 251 |
| 1731619560 | 25.2 | -1.46 | -5.48 | 25.18 | 25.2 | 25.18 | 1204 |
| 1731533220 | 26.66 | 0 | 0.00 | 26.66 | 26.66 | 26.66 | 0 |
| 1731446820 | 26.66 | 0.76 | 2.93 | 26.66 | 26.66 | 26.66 | 79 |
| 1731360420 | 25.9 | 1.4 | 5.71 | 25.08 | 25.9 | 25.08 | 89 |
| 1731101220 | 24.5 | -5.22 | -17.56 | 29.12 | 29.12 | 24.5 | 215 |
| 1731014760 | 29.72 | 1.66 | 5.92 | 29.72 | 29.72 | 29.72 | 11 |
| 1730928360 | 28.06 | -1.6 | -5.39 | 27.18 | 28.06 | 27.18 | 112 |
| 1730790000 | 29.66 | 0 | 0.00 | 29.66 | 29.66 | 29.66 | 0 |
| 1730703600 | 29.66 | 0 | 0.00 | 29.66 | 29.66 | 29.66 | 0 |
| 1730444400 | 29.66 | 0 | 0.00 | 29.66 | 29.66 | 29.66 | 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
