Premium
Ambase Corporation (PK) (ABCP)
USOTC
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 | -0.04 | -12.5 | 0.32 | 0.33995 | 0.28 | 127043 | 0.30632133 | CS |
| 4 | -0.02605 | -8.51168109786 | 0.30605 | 0.35 | 0.28 | 38334 | 0.30891863 | CS |
| 12 | -0.0555 | -16.5424739195 | 0.3355 | 0.37 | 0.28 | 37279 | 0.32670684 | CS |
| 26 | -0.002 | -0.709219858156 | 0.282 | 0.455 | 0.28 | 37283 | 0.35513091 | CS |
| 52 | 0.11 | 64.7058823529 | 0.17 | 0.455 | 0.15 | 79141 | 0.24815306 | CS |
| 156 | -0.07 | -20 | 0.35 | 0.455 | 0.065 | 49605 | 0.22258382 | CS |
| 260 | 0.03 | 12 | 0.25 | 0.455 | 0.065 | 34236 | 0.23144308 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736893380 | 0.294 | -0.036 | -10.91 | 0.31 | 0.3199 | 0.28 | 174577 |
| 1736806800 | 0.33 | 0.018 | 5.77 | 0.33 | 0.33 | 0.33 | 54338 |
| 1736548140 | 0.312 | 0 | 0.00 | 0.312 | 0.312 | 0.312 | 0 |
| 1736375340 | 0.312 | -0.009 | -2.80 | 0.32 | 0.3399499 | 0.311 | 152213 |
| 1736288940 | 0.321 | 0.001 | 0.31 | 0.321 | 0.321 | 0.321 | 2505 |
| 1736202360 | 0.32 | 0.003 | 0.95 | 0.33 | 0.33 | 0.32 | 3391 |
| 1735942980 | 0.317 | -0.0025 | -0.78 | 0.321 | 0.321 | 0.317 | 34295 |
| 1735856700 | 0.3195 | -0.0005 | -0.16 | 0.3195 | 0.35 | 0.3195 | 1625 |
| 1735683960 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.315 | 20255 |
| 1735597740 | 0.32 | 0.009 | 2.89 | 0.324 | 0.324 | 0.32 | 21500 |
| 1735338000 | 0.311 | -0.013 | -4.01 | 0.311 | 0.311 | 0.311 | 8750 |
| 1735252020 | 0.324 | 0.0215 | 7.11 | 0.31 | 0.324 | 0.31 | 25017 |
| 1735078800 | 0.3025 | 0 | 0.00 | 0.3025 | 0.3025 | 0.3025 | 0 |
| 1734992400 | 0.3025 | -0.0045 | -1.47 | 0.3025 | 0.304375 | 0.3025 | 18396 |
| 1734733200 | 0.307 | 0.001 | 0.33 | 0.324 | 0.324 | 0.3025 | 26653 |
| 1734646800 | 0.306 | -0.004 | -1.29 | 0.315 | 0.3168 | 0.306 | 23833 |
| 1734560940 | 0.31 | 0.005 | 1.64 | 0.30605 | 0.31 | 0.30605 | 7665 |
| 1734474540 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1734388140 | 0.305 | -0.01495 | -4.67 | 0.3221 | 0.3297 | 0.305 | 59209 |
| 1734128940 | 0.31995 | -0.00505 | -1.55 | 0.31985 | 0.32 | 0.305 | 12000 |
| 1734042480 | 0.325 | -0.015 | -4.41 | 0.33 | 0.35 | 0.325 | 75347 |
| 1733955900 | 0.34 | 0.004 | 1.19 | 0.34 | 0.34 | 0.34 | 13500 |
| 1733869200 | 0.336 | 0.006 | 1.82 | 0.337 | 0.34 | 0.33 | 43600 |
| 1733782800 | 0.33 | -0.005 | -1.49 | 0.33 | 0.33005 | 0.33 | 5000 |
| 1733523600 | 0.335 | 0 | 0.00 | 0.335 | 0.34 | 0.33 | 20700 |
| 1733437380 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1733350980 | 0.335 | -0.012 | -3.46 | 0.34 | 0.34 | 0.335 | 2871 |
| 1733263800 | 0.3469999 | 0 | 0.00 | 0.3469999 | 0.3469999 | 0.3469999 | 0 |
| 1733177400 | 0.3469999 | 0 | 0.00 | 0.3469999 | 0.3469999 | 0.3469999 | 0 |
| 1732918200 | 0.3469999 | -0.0005 | -0.14 | 0.342 | 0.3469999 | 0.342 | 2762 |
| 1732746540 | 0.3474999 | 0.0073999 | 2.18 | 0.3474999 | 0.3474999 | 0.3474999 | 100 |
| 1732660140 | 0.3401 | -0.0099 | -2.83 | 0.35 | 0.35 | 0.3401 | 2850 |
| 1732573560 | 0.35 | 0.0099 | 2.91 | 0.3466 | 0.35 | 0.3301 | 2781 |
| 1732314000 | 0.3401 | 0.0201 | 6.28 | 0.3399499 | 0.348085 | 0.3399499 | 12799 |
| 1732227900 | 0.32 | 0.0025 | 0.79 | 0.3399499 | 0.3399499 | 0.32 | 1332 |
| 1732141200 | 0.3175 | 0 | 0.00 | 0.3175 | 0.3175 | 0.3175 | 0 |
| 1732054800 | 0.3175 | -0.0125 | -3.79 | 0.3325 | 0.34 | 0.3 | 49119 |
| 1731968640 | 0.33 | 0.005 | 1.54 | 0.33 | 0.33 | 0.33 | 3050 |
| 1731709260 | 0.325 | 0.003 | 0.93 | 0.3201 | 0.34 | 0.3201 | 21400 |
| 1731622800 | 0.322 | -0.018 | -5.29 | 0.3201 | 0.34495 | 0.3201 | 1445 |
| 1731536760 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.33 | 18500 |
| 1731450480 | 0.34 | 0.01 | 3.03 | 0.33 | 0.34 | 0.33 | 331 |
| 1731363600 | 0.33 | -0.0025 | -0.75 | 0.3399499 | 0.3399499 | 0.33 | 3400 |
| 1731104400 | 0.3325 | -0.0073 | -2.15 | 0.34 | 0.34 | 0.3325 | 6000 |
| 1731018540 | 0.3398 | 0.00546 | 1.63 | 0.326 | 0.3398 | 0.2901 | 697844 |
| 1730931600 | 0.33434 | -0.03566 | -9.64 | 0.34005 | 0.36 | 0.3246 | 35225 |
| 1730845560 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1730759160 | 0.37 | 0.0199 | 5.68 | 0.35 | 0.37 | 0.35 | 16671 |
| 1730496300 | 0.3501 | 0 | 0.00 | 0.3501 | 0.3501 | 0.3501 | 0 |
| 1730409900 | 0.3501 | 0 | 0.00 | 0.3501 | 0.3501 | 0.3501 | 0 |
| 1730323500 | 0.3501 | -0.0049 | -1.38 | 0.34594 | 0.3501 | 0.34594 | 259 |
| 1730237280 | 0.355 | -0.005 | -1.39 | 0.355 | 0.355 | 0.355 | 170 |
| 1730150880 | 0.36 | 0.0150001 | 4.35 | 0.3401 | 0.36 | 0.3401 | 11611 |
| 1729891500 | 0.3449999 | 0.0048999 | 1.44 | 0.3449999 | 0.3449999 | 0.3449999 | 5510 |
| 1729805160 | 0.3401 | 0.00235 | 0.70 | 0.3401 | 0.3401 | 0.3401 | 3025 |
| 1729718940 | 0.33775 | -0.00235 | -0.69 | 0.3355 | 0.35 | 0.3355 | 11420 |
| 1729632300 | 0.3401 | 0.0096 | 2.90 | 0.353 | 0.353 | 0.3401 | 19200 |
| 1729545600 | 0.3305 | -0.02055 | -5.85 | 0.34 | 0.3525 | 0.3305 | 37100 |
| 1729286400 | 0.3510499 | 0.0022999 | 0.66 | 0.3469999 | 0.355 | 0.33 | 137700 |
| 1729200000 | 0.34875 | 0.0035 | 1.01 | 0.34875 | 0.34875 | 0.34875 | 2800 |
| 1729113960 | 0.34525 | -0.01475 | -4.10 | 0.3484999 | 0.36 | 0.3449999 | 14380 |
| 1729027680 | 0.36 | -0.01 | -2.70 | 0.36 | 0.36 | 0.36 | 12500 |
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
