Premium
Amadeus IT Group SA (PK) (AMADY)
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 | 1.78 | 2.56078262121 | 69.51 | 72.18 | 69.245 | 52888 | 70.42078657 | DR |
| 4 | 1.76 | 2.53128146124 | 69.53 | 74.3515 | 69.245 | 90022 | 71.97040725 | DR |
| 12 | 0.19 | 0.267229254571 | 71.1 | 74.3515 | 68.86 | 52933 | 71.84736796 | DR |
| 26 | 3.04 | 4.45421245421 | 68.25 | 75.115 | 60.386 | 47212 | 69.37817898 | DR |
| 52 | -0.26 | -0.363382250175 | 71.55 | 75.115 | 58.51 | 60952 | 66.85967409 | DR |
| 156 | 4.02 | 5.97591794262 | 67.27 | 76.695 | 42.98 | 100804 | 60.4252934 | DR |
| 260 | -11.31 | -13.6924939467 | 82.6 | 87.69 | 37.69 | 96508 | 61.86496157 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735252020 | 71.29 | 0.29 | 0.41 | 71.13 | 71.46 | 70.82 | 19157 |
| 1735078200 | 71 | 0.32 | 0.45 | 71.68 | 72.18 | 70.72 | 39408 |
| 1734992400 | 70.68 | -0.16 | -0.23 | 70.59 | 70.73 | 70.075 | 51962 |
| 1734733200 | 70.84 | 1.42 | 2.05 | 69.83 | 71.3475 | 69.83 | 59142 |
| 1734646800 | 69.42 | -0.36 | -0.51 | 69.51 | 69.58 | 69.245 | 61040 |
| 1734560940 | 69.775 | -1 | -1.41 | 71.52 | 71.8015 | 69.61 | 40912 |
| 1734474360 | 70.77 | -0.42 | -0.59 | 70.85 | 71.0382 | 70.62 | 41384 |
| 1734388140 | 71.19 | 0.47 | 0.66 | 70.585 | 71.57 | 70.4 | 43745 |
| 1734128940 | 70.72 | -0.97 | -1.35 | 70.85 | 70.85 | 70.42 | 42478 |
| 1734042480 | 71.69 | -1.11 | -1.52 | 72.38 | 72.39 | 71.68 | 340110 |
| 1733955900 | 72.8 | 0.15 | 0.21 | 72.39 | 72.83 | 72.04 | 362755 |
| 1733869200 | 72.65 | -0.76 | -1.04 | 73.0275 | 73.1427 | 72.365 | 268833 |
| 1733782800 | 73.41 | -0.53 | -0.72 | 74.0685 | 74.3515 | 73.41 | 74679 |
| 1733523600 | 73.94 | -0.05 | -0.07 | 73.98 | 74.032 | 73.618 | 26018 |
| 1733437500 | 73.99 | 1.88 | 2.61 | 73.7225 | 74.05 | 73.67 | 32362 |
| 1733350980 | 72.11 | -0.29 | -0.40 | 72.47 | 72.69 | 72.11 | 16929 |
| 1733264700 | 72.4 | 1.08 | 1.51 | 72.0225 | 72.47 | 71.822 | 34394 |
| 1733178180 | 71.32 | 1.13 | 1.61 | 70.68 | 71.32 | 70.25 | 66424 |
| 1732918200 | 70.19 | 0.6 | 0.86 | 69.53 | 70.19 | 69.53 | 17826 |
| 1732746540 | 69.59 | 0.41 | 0.59 | 69.23 | 69.59 | 69.102 | 25116 |
| 1732660140 | 69.18 | -0.14 | -0.20 | 68.9325 | 69.5 | 68.9031 | 31513 |
| 1732573560 | 69.32 | -0.43 | -0.62 | 69.805 | 69.8125 | 69.3 | 31510 |
| 1732314000 | 69.75 | 0.66 | 0.96 | 69.84 | 70.05 | 69.29 | 26434 |
| 1732227900 | 69.09 | -0.87 | -1.24 | 69.2525 | 69.35 | 68.86 | 42494 |
| 1732141740 | 69.96 | 0.41 | 0.59 | 69.46 | 69.96 | 69.362 | 54986 |
| 1732054800 | 69.55 | -1.47 | -2.07 | 69.04 | 69.64 | 69.04 | 32157 |
| 1731968640 | 71.02 | 0.14 | 0.20 | 70.6 | 71.2275 | 70.6 | 39570 |
| 1731709260 | 70.88 | 0.77 | 1.10 | 70.9125 | 71.25 | 70.72 | 62321 |
| 1731622800 | 70.11 | -0.82 | -1.16 | 70.55 | 70.84 | 70.1 | 33704 |
| 1731536760 | 70.93 | -0.25 | -0.35 | 70.81 | 71.01 | 70.28 | 60784 |
| 1731450480 | 71.18 | -1.24 | -1.71 | 71.79 | 71.79 | 70.62 | 98076 |
| 1731363600 | 72.42 | -0.69 | -0.94 | 72.45 | 72.515 | 72.11 | 29799 |
| 1731104400 | 73.11 | -0.13 | -0.18 | 73.18 | 73.21 | 72.57 | 22972 |
| 1731018540 | 73.24 | 0.98 | 1.36 | 73.38 | 73.74 | 72.83 | 31266 |
| 1730931600 | 72.26 | -1.94 | -2.61 | 71.995 | 72.56 | 71.65 | 35256 |
| 1730845680 | 74.2 | 1.41 | 1.94 | 73.57 | 74.25 | 73.56 | 18581 |
| 1730759160 | 72.79 | 0.28 | 0.39 | 73.08 | 73.29 | 72.77 | 25948 |
| 1730496420 | 72.51 | 0.14 | 0.19 | 72.23 | 72.98 | 72.15 | 37332 |
| 1730409780 | 72.37 | -0.22 | -0.30 | 72.28 | 72.51 | 71.74 | 40334 |
| 1730323500 | 72.59 | -0.41 | -0.56 | 72.2 | 73.01 | 72.19 | 19818 |
| 1730237280 | 73 | -0.99 | -1.34 | 73.26 | 73.51 | 73 | 37308 |
| 1730150880 | 73.99 | 1.84 | 2.55 | 73.67 | 74.18 | 73.6131 | 43038 |
| 1729891500 | 72.15 | -0.72 | -0.98 | 72.76 | 72.915 | 72.15 | 90012 |
| 1729805160 | 72.865 | -0.21 | -0.28 | 73.36 | 73.45 | 72.67 | 77177 |
| 1729718940 | 73.07 | -0.22 | -0.30 | 73.21 | 73.365 | 72.79 | 21561 |
| 1729632300 | 73.29 | 0.4 | 0.55 | 73.28 | 73.65 | 73.14 | 24902 |
| 1729545600 | 72.89 | -0.49 | -0.67 | 73.19 | 73.27 | 72.7225 | 14839 |
| 1729286400 | 73.38 | 1.16 | 1.61 | 72.54 | 73.4 | 72.481 | 38110 |
| 1729200000 | 72.22 | -0.69 | -0.95 | 72.29 | 72.36 | 71.9 | 47319 |
| 1729113960 | 72.91 | 0.57 | 0.79 | 72.45 | 72.92 | 72.45 | 29474 |
| 1729027680 | 72.34 | 0.07 | 0.10 | 72.575 | 72.665 | 71.92 | 20902 |
| 1728941220 | 72.27 | 0.34 | 0.47 | 71.855 | 72.3225 | 71.855 | 19600 |
| 1728681900 | 71.93 | 0.16 | 0.22 | 71.88 | 72.12 | 71.78 | 28349 |
| 1728595560 | 71.775 | -0.55 | -0.75 | 71.5 | 71.87 | 71.235 | 23107 |
| 1728508800 | 72.32 | 0.41 | 0.57 | 71.855 | 72.33 | 71.855 | 27359 |
| 1728422580 | 71.91 | 0.45 | 0.63 | 71.17 | 71.91 | 71.125 | 23242 |
| 1728336000 | 71.46 | 0.24 | 0.34 | 71.34 | 71.83 | 71.1885 | 30406 |
| 1728077220 | 71.2175 | 0.12 | 0.17 | 70.9 | 71.33 | 70.73 | 24616 |
| 1727990760 | 71.1 | 0.44 | 0.62 | 71.1 | 71.49 | 70.675 | 28440 |
| 1727904000 | 70.66 | -1.24 | -1.72 | 70.89 | 70.97 | 70.55 | 32995 |
| 1727818140 | 71.9 | -0.36 | -0.50 | 72.63 | 72.63 | 71.05 | 35342 |
| 1727731380 | 72.26 | -2.38 | -3.19 | 73.15 | 73.15 | 71.9903 | 16691 |
| 1727472000 | 74.64 | 0.76 | 1.03 | 74.7525 | 75.115 | 74.47 | 22675 |
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
