Premium
Altisource Asset Management Corporation (PK) (AAMCF)
USOTC
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 | 1.08 | 98.1818181818 | 1.1 | 2.701 | 1.1 | 54237 | 1.8017455 | CS |
| 4 | 1.03 | 89.5652173913 | 1.15 | 2.701 | 0.75 | 18251 | 1.68272312 | CS |
| 12 | 0.8 | 57.9710144928 | 1.38 | 2.701 | 0.75 | 10142 | 1.48024562 | CS |
| 26 | 1.15 | 111.650485437 | 1.03 | 2.701 | 0.75 | 10900 | 1.41427676 | CS |
| 52 | 1.15 | 111.650485437 | 1.03 | 2.701 | 0.75 | 10900 | 1.41427676 | CS |
| 156 | 1.15 | 111.650485437 | 1.03 | 2.701 | 0.75 | 10900 | 1.41427676 | CS |
| 260 | 1.15 | 111.650485437 | 1.03 | 2.701 | 0.75 | 10900 | 1.41427676 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735252020 | 2.18 | -0.5 | -18.66 | 2.25 | 2.4 | 2 | 7519 |
| 1735078200 | 2.68 | 0.33 | 14.04 | 2.275 | 2.701 | 2.25 | 3560 |
| 1734992400 | 2.35 | 0.75 | 46.88 | 1.65 | 2.35 | 1.6399999 | 49915 |
| 1734733200 | 1.6 | -0.03 | -1.84 | 1.6 | 1.7 | 1.425 | 80571 |
| 1734646800 | 1.6299999 | 0.55 | 51.63 | 1.1 | 1.6299999 | 1.1 | 82901 |
| 1734560940 | 1.075 | 0.23 | 26.47 | 0.9 | 1.45 | 0.85 | 18785 |
| 1734474360 | 0.85 | -0.05 | -5.56 | 0.75 | 0.85 | 0.75 | 1602 |
| 1734388140 | 0.9 | -0.17 | -15.89 | 0.85 | 0.9 | 0.85 | 1222 |
| 1734128400 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1734042000 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1733955600 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1733869200 | 1.07 | 0.25 | 29.70 | 0.825 | 1.09 | 0.825 | 4554 |
| 1733782800 | 0.825 | 0.0100001 | 1.23 | 0.93 | 0.93 | 0.825 | 4126 |
| 1733523600 | 0.8149999 | -0.278 | -25.43 | 1.092 | 1.092 | 0.78 | 4016 |
| 1733437380 | 1.093 | 0 | 0.00 | 1.093 | 1.093 | 1.093 | 0 |
| 1733350980 | 1.093 | -0.06 | -4.96 | 1.15 | 1.15 | 1.093 | 2306 |
| 1733264700 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 757 |
| 1733178180 | 1.15 | -0.1 | -8.00 | 1.15 | 1.15 | 1.15 | 193 |
| 1732918200 | 1.25 | 0 | 0.00 | 1.15 | 1.25 | 1.15 | 1005 |
| 1732746540 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 163 |
| 1732660140 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 1005 |
| 1732573560 | 1.25 | -0.1 | -7.41 | 1.25 | 1.25 | 1.25 | 279 |
| 1732314000 | 1.35 | 0.1 | 8.00 | 1.35 | 1.35 | 1.35 | 889 |
| 1732228140 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1732141740 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 328 |
| 1732054800 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 200 |
| 1731968640 | 1.25 | -0.03 | -2.34 | 1.31 | 1.31 | 1.25 | 992 |
| 1731709260 | 1.28 | 0.03 | 2.40 | 1.3 | 1.3 | 1.28 | 527 |
| 1731622800 | 1.25 | -0.05 | -3.85 | 1.25 | 1.25 | 1.25 | 443 |
| 1731536760 | 1.3 | 0.05 | 4.00 | 1.3 | 1.3 | 1.3 | 170 |
| 1731450480 | 1.25 | 0 | 0.00 | 1.3 | 1.3 | 1.25 | 1174 |
| 1731363600 | 1.25 | 0 | 0.00 | 1.25 | 1.28 | 1.25 | 494 |
| 1731104400 | 1.25 | -0.05 | -3.85 | 1.25 | 1.25 | 1.25 | 198 |
| 1731018540 | 1.3 | 0.05 | 4.00 | 1.2 | 1.3 | 1.2 | 1780 |
| 1730931600 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 105 |
| 1730845680 | 1.25 | 0.25 | 25.00 | 1.25 | 1.25 | 1.25 | 907 |
| 1730759160 | 1 | -0.3 | -23.08 | 1 | 1 | 1 | 438 |
| 1730496420 | 1.3 | -0.15 | -10.34 | 1.35 | 1.35 | 1.3 | 1198 |
| 1730409900 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1730323500 | 1.45 | 0.35 | 31.82 | 1.1 | 1.5 | 1.1 | 11245 |
| 1730237280 | 1.1 | 0.08 | 7.84 | 1.07 | 1.1 | 1.07 | 6436 |
| 1730150880 | 1.02 | 0.01 | 0.99 | 1.05 | 1.05 | 0.87 | 1912 |
| 1729891500 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1729805100 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1729718700 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1729632300 | 1.01 | 0 | 0.00 | 0.98 | 1.01 | 0.93 | 4342 |
| 1729545600 | 1.01 | 0.06 | 6.32 | 1.11 | 1.11 | 1.01 | 1155 |
| 1729286400 | 0.95 | 0.03 | 3.26 | 0.95 | 0.95 | 0.95 | 2018 |
| 1729200000 | 0.92 | 0 | 0.00 | 0.9 | 0.945 | 0.9 | 1885 |
| 1729113960 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 936 |
| 1729027620 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1728941220 | 0.92 | -0.08 | -8.00 | 0.86 | 0.92 | 0.86 | 2117 |
| 1728681900 | 1 | 0 | 0.00 | 1 | 1 | 1 | 114 |
| 1728595560 | 1 | 0.01 | 1.01 | 1 | 1 | 1 | 1029 |
| 1728508800 | 0.99 | -0.11 | -10.00 | 1.11 | 1.11 | 0.99 | 310 |
| 1728422580 | 1.1 | 0.1 | 10.00 | 1.08 | 1.1 | 1.08 | 4181 |
| 1728336000 | 1 | -0.15 | -13.04 | 1.06 | 1.12 | 0.99 | 10704 |
| 1728077220 | 1.15 | -0.15 | -11.54 | 1.32 | 1.33 | 1.15 | 5559 |
| 1727990760 | 1.3 | -0.08 | -5.49 | 1.3799999 | 1.3799999 | 1.215 | 166067 |
| 1727904000 | 1.3755 | 0.19 | 15.59 | 1.27 | 1.3755 | 1.16 | 1705 |
| 1727818140 | 1.19 | 0.06 | 5.31 | 1.1399999 | 1.19 | 1.1399999 | 1561 |
| 1727731380 | 1.1299999 | -0.05 | -4.56 | 1.15 | 1.18 | 1.1299999 | 2775 |
| 1727472000 | 1.184 | -0.04 | -2.95 | 1.22 | 1.22 | 1.06 | 1410 |
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
