Premium
Amadeus IT Holding SA (PK) (AMADF)
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 | -1.355 | -2.26512871949 | 59.82 | 59.946 | 56.5 | 2731 | 58.66804138 | CS |
| 4 | -2.523 | -4.13687938611 | 60.988 | 62.276 | 56.5 | 4467 | 59.76326551 | CS |
| 12 | 1.345 | 2.35469187675 | 57.12 | 65.578 | 54.778 | 6548 | 59.65092182 | CS |
| 26 | -14.141 | -19.4763518167 | 72.606 | 76.802 | 53.994 | 7282 | 60.67125295 | CS |
| 52 | -25.445 | -30.3241568347 | 83.91 | 86.394 | 53.994 | 5024 | 65.25249901 | CS |
| 156 | -14.095 | -19.4253031974 | 72.56 | 87.61 | 53.994 | 3864 | 67.79669101 | CS |
| 260 | -14.335 | -19.6909340659 | 72.8 | 87.61 | 42.66 | 3799 | 64.01272403 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783373340 | 58.465 | -0.41 | -0.69 | 57.618 | 59.29 | 57.598 | 3129 |
| 1783027740 | 58.874 | -0.17 | -0.28 | 59.03 | 59.346 | 56.752 | 2604 |
| 1782941280 | 59.04 | 2.3 | 4.05 | 56.76 | 59.04 | 56.5 | 4298 |
| 1782854880 | 56.744 | -3.2 | -5.34 | 56.724 | 58.92 | 56.724 | 2272 |
| 1782768300 | 59.946 | 2.43 | 4.22 | 59.82 | 59.946 | 59.82 | 1750 |
| 1782509280 | 57.516 | -1.44 | -2.44 | 57.794 | 57.794 | 57.516 | 4923 |
| 1782422460 | 58.956 | 0.41 | 0.69 | 59.8 | 60.476 | 58.59 | 8370 |
| 1782336000 | 58.55 | -1.1 | -1.84 | 58.272 | 59.802 | 58.272 | 3126 |
| 1782250140 | 59.65 | 0.2 | 0.34 | 60.338 | 60.674 | 58.15 | 2124 |
| 1782163500 | 59.448 | 0.41 | 0.69 | 58.912 | 59.628 | 58.27 | 4709 |
| 1781818140 | 59.04 | -0.5 | -0.83 | 59.966 | 60.008 | 58.75 | 2996 |
| 1781731740 | 59.536 | -2.22 | -3.59 | 59.026 | 60.2 | 59.026 | 2334 |
| 1781645340 | 61.754 | -0.09 | -0.15 | 60.7 | 61.754 | 60.5 | 2563 |
| 1781558940 | 61.846 | 2.37 | 3.99 | 60.75 | 61.948 | 60.078 | 6652 |
| 1781299740 | 59.472 | 1.37 | 2.36 | 58.406 | 59.472 | 58.406 | 3589 |
| 1781213220 | 58.1 | -2.46 | -4.06 | 56.672 | 58.728 | 56.672 | 3103 |
| 1781126940 | 60.558 | 0.3 | 0.49 | 60.252 | 60.864 | 59.9756 | 2172 |
| 1781040540 | 60.26 | -0.58 | -0.95 | 61.722 | 62.276 | 60.26 | 1747 |
| 1780954140 | 60.838 | -0.79 | -1.29 | 60.988 | 61.908 | 60.838 | 21080 |
| 1780694940 | 61.63 | -1.87 | -2.95 | 63.518 | 64.186 | 61.63 | 7952 |
| 1780608540 | 63.504 | 2.24 | 3.66 | 62.834 | 63.758 | 61.836 | 18298 |
| 1780522140 | 61.262 | -2.44 | -3.82 | 61.5 | 62.12 | 61.262 | 2224 |
| 1780435740 | 63.698 | 0.48 | 0.75 | 61.96 | 63.922 | 61.5232 | 1419 |
| 1780349340 | 63.222 | -1.14 | -1.77 | 64.828 | 65.578 | 62.922 | 6919 |
| 1780090080 | 64.364 | 4.13 | 6.86 | 63.624 | 64.364 | 61.586 | 2460 |
| 1780003320 | 60.23 | -0.26 | -0.42 | 63.264 | 63.264 | 60.23 | 4794 |
| 1779917340 | 60.486 | 1.25 | 2.10 | 61.595 | 62.978 | 60.486 | 2327 |
| 1779830940 | 59.24 | -1.43 | -2.36 | 61.38 | 61.388 | 59.24 | 5703 |
| 1779484920 | 60.672 | -0.6 | -0.98 | 61.346 | 61.346 | 58.486 | 2496 |
| 1779398880 | 61.274 | -0.1 | -0.16 | 60.856 | 61.274 | 60.852 | 2028 |
| 1779312300 | 61.374 | 2.31 | 3.92 | 60.068 | 61.69 | 59.6 | 4933 |
| 1779225660 | 59.06 | -2.18 | -3.56 | 61.27 | 61.27 | 59.06 | 1763 |
| 1779139740 | 61.238 | 2.72 | 4.64 | 61.302 | 61.302 | 60.2 | 21990 |
| 1778880000 | 58.52 | -1.77 | -2.93 | 59.976 | 60.088 | 57.498 | 13610 |
| 1778793900 | 60.286 | 1.49 | 2.54 | 59.968 | 60.484 | 57.976 | 7286 |
| 1778707380 | 58.792 | -2.81 | -4.56 | 59.55 | 60.956 | 58.792 | 1743 |
| 1778621340 | 61.6014 | 0.5 | 0.82 | 61.39 | 61.6014 | 59.56 | 1418 |
| 1778534940 | 61.1 | 1.22 | 2.03 | 61.1 | 61.204 | 59.16 | 10998 |
| 1778275200 | 59.884 | 0.07 | 0.12 | 60.256 | 62.054 | 59.884 | 4971 |
| 1778188800 | 59.814 | 0.83 | 1.41 | 58.492 | 60.712 | 57.55 | 7009 |
| 1778102520 | 58.985 | 1.66 | 2.89 | 58.69 | 59.686 | 57.576 | 14834 |
| 1778016000 | 57.33 | 2.18 | 3.94 | 56.666 | 57.332 | 55.64 | 9041 |
| 1777930140 | 55.155 | -2.42 | -4.20 | 54.778 | 56.708 | 54.778 | 15959 |
| 1777671000 | 57.575 | 0.55 | 0.96 | 56.96 | 58.19 | 56.96 | 8047 |
| 1777584540 | 57.025 | -0.91 | -1.57 | 58.23 | 58.23 | 56.172 | 7215 |
| 1777498140 | 57.936 | -0.28 | -0.48 | 55.626 | 57.936 | 55.612 | 2238 |
| 1777411800 | 58.216 | -0.79 | -1.35 | 55.934 | 58.216 | 55.53 | 4128 |
| 1777325400 | 59.01 | 1.77 | 3.10 | 58.01 | 59.87 | 57.348 | 11125 |
| 1777065780 | 57.238 | 0.79 | 1.40 | 58.946 | 59.444 | 57.11 | 6364 |
| 1776979740 | 56.45 | -3.61 | -6.01 | 57.048 | 58.81 | 56.45 | 11424 |
| 1776893280 | 60.06 | -0.7 | -1.15 | 58.28 | 60.374 | 58.18 | 2347 |
| 1776806940 | 60.758 | 0.36 | 0.59 | 60.908 | 62.51 | 60.69 | 4182 |
| 1776720540 | 60.4 | -4.3 | -6.65 | 61.066 | 63.96 | 60.4 | 9515 |
| 1776460800 | 64.7 | 2.18 | 3.48 | 62.286 | 65.025999 | 62.286 | 5316 |
| 1776374940 | 62.522 | 2.38 | 3.95 | 60.892 | 62.738 | 60.85 | 4383 |
| 1776288360 | 60.145 | 3.07 | 5.37 | 59.01 | 60.6 | 59.01 | 13458 |
| 1776202140 | 57.08 | -1.08 | -1.86 | 57.692 | 59.386 | 57.028 | 5401 |
| 1776115740 | 58.1596 | -0.42 | -0.71 | 57.12 | 58.1596 | 55.46 | 25513 |
| 1775856000 | 58.578 | 0.25 | 0.44 | 57.166 | 58.684 | 56.352 | 6628 |
| 1775770140 | 58.324 | -1.41 | -2.36 | 56.528 | 58.324 | 55.918 | 7276 |
| 1775683500 | 59.736 | 4.15 | 7.47 | 59.194 | 59.736 | 58.092 | 3533 |
| 1775596800 | 55.586 | -2.95 | -5.04 | 57.278 | 57.278 | 55.57 | 3882 |
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.
