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 | -2.52 | -3.20733104238 | 78.57 | 81.33 | 75.26 | 47723 | 79.65328909 | DR |
| 4 | 3.03 | 4.14954806902 | 73.02 | 81.33 | 71.3 | 38417 | 75.94282979 | DR |
| 12 | 5.2 | 7.33944954128 | 70.85 | 81.33 | 68.44 | 50691 | 72.42199238 | DR |
| 26 | 7.125 | 10.3373231774 | 68.925 | 81.33 | 68.295 | 49871 | 72.19313659 | DR |
| 52 | 13.62 | 21.8164344065 | 62.43 | 81.33 | 59.275 | 58070 | 67.93086132 | DR |
| 156 | 17.232 | 29.2971539325 | 58.818 | 81.33 | 42.98 | 97784 | 60.36957677 | DR |
| 260 | 17.49 | 29.8668032787 | 58.56 | 81.33 | 37.69 | 96807 | 61.82467498 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741728480 | 76.05 | -3.14 | -3.97 | 75.9 | 76.545 | 75.26 | 95677 |
| 1741641600 | 79.19 | -1.69 | -2.09 | 80.74 | 80.74 | 79.022 | 55230 |
| 1741386000 | 80.88 | 1.56 | 1.97 | 80.48 | 81.33 | 79.91 | 56911 |
| 1741300140 | 79.32 | -0.79 | -0.99 | 79.74 | 80.39 | 79.31 | 24988 |
| 1741213440 | 80.11 | 1.43 | 1.82 | 79.77 | 80.36 | 79.47 | 43971 |
| 1741126800 | 78.68 | 0.86 | 1.11 | 78.57 | 79.6425 | 77.3595 | 57516 |
| 1741040760 | 77.82 | 2.87 | 3.83 | 78.63 | 78.96 | 77.52 | 32884 |
| 1740781260 | 74.95 | 1.45 | 1.97 | 75.32 | 75.76 | 74.17 | 58169 |
| 1740695340 | 73.5 | 1.44 | 2.00 | 71.88 | 73.88 | 71.3 | 24090 |
| 1740608400 | 72.06 | -0.34 | -0.47 | 72.71 | 72.83 | 71.8 | 37528 |
| 1740522480 | 72.4 | -0.49 | -0.67 | 72.125 | 72.6424 | 71.69 | 26254 |
| 1740435600 | 72.89 | 0.61 | 0.84 | 72.48 | 73.27 | 72.3275 | 29084 |
| 1740176400 | 72.28 | -1.33 | -1.81 | 72.74 | 72.85 | 72.15 | 25420 |
| 1740090480 | 73.61 | 0.3 | 0.40 | 73.7 | 73.76 | 73.1 | 26531 |
| 1740003960 | 73.315 | -1.23 | -1.64 | 73.8175 | 73.865 | 73.03 | 36154 |
| 1739917740 | 74.54 | -1 | -1.32 | 75.175 | 75.175 | 74.52 | 34609 |
| 1739572020 | 75.54 | 0.81 | 1.08 | 75.93 | 76.04 | 75.54 | 41053 |
| 1739485320 | 74.7348 | -0.51 | -0.67 | 74.84 | 75.32 | 74.194 | 32100 |
| 1739398920 | 75.24 | 1.89 | 2.58 | 73.8625 | 75.62 | 73.816 | 41049 |
| 1739312940 | 73.35 | -0.23 | -0.31 | 73.02 | 73.53 | 72.85 | 46383 |
| 1739226000 | 73.58 | 0.51 | 0.70 | 73.25 | 73.58 | 73.2 | 63728 |
| 1738967160 | 73.07 | -0.66 | -0.90 | 73.77 | 73.92 | 73 | 138139 |
| 1738880400 | 73.73 | -1.42 | -1.89 | 73.57 | 73.73 | 73.3 | 59101 |
| 1738794000 | 75.15 | 1.15 | 1.55 | 74.49 | 75.25 | 74.435 | 50787 |
| 1738708080 | 74 | 1.88 | 2.61 | 73.815 | 74.18 | 73.79 | 34693 |
| 1738621740 | 72.12 | -0.38 | -0.52 | 71.33 | 72.6225 | 71.33 | 36857 |
| 1738362000 | 72.5 | -0.7 | -0.96 | 73.25 | 74.08 | 72.19 | 122293 |
| 1738276080 | 73.2 | 0.63 | 0.87 | 73.1425 | 73.51 | 72.76 | 65239 |
| 1738189740 | 72.57 | 0.27 | 0.37 | 72.31 | 73.07 | 72.28 | 45920 |
| 1738103280 | 72.3 | 1.58 | 2.23 | 71.99 | 72.63 | 71.855 | 38399 |
| 1738016820 | 70.72 | -0.25 | -0.35 | 69.68 | 70.72 | 69.68 | 46493 |
| 1737757440 | 70.97 | -0.19 | -0.27 | 70.885 | 71.46 | 70.735 | 68386 |
| 1737671220 | 71.16 | 0.42 | 0.59 | 71.53 | 71.555 | 70.96 | 135151 |
| 1737584640 | 70.74 | 0 | 0.00 | 70.86 | 71.03 | 70.58 | 41313 |
| 1737498540 | 70.74 | 1.41 | 2.03 | 70.61 | 70.74 | 70.22 | 127614 |
| 1737152880 | 69.33 | 0.5 | 0.73 | 69.435 | 69.795 | 69.2825 | 92662 |
| 1737066420 | 68.83 | -0.51 | -0.74 | 68.64 | 69.17 | 68.44 | 130450 |
| 1736979720 | 69.34 | -0.29 | -0.42 | 69.92 | 69.92 | 69.04 | 43233 |
| 1736893380 | 69.63 | -0.17 | -0.24 | 69.9475 | 70.3297 | 69.26 | 35588 |
| 1736806800 | 69.8005 | -0.71 | -1.01 | 69.04 | 69.93 | 69.04 | 37972 |
| 1736547720 | 70.51 | 0.51 | 0.73 | 70.44 | 71.11 | 70.22 | 49708 |
| 1736375340 | 70 | -0.22 | -0.31 | 69.62 | 70.01 | 69.32 | 38189 |
| 1736288940 | 70.22 | -0.15 | -0.21 | 70.89 | 70.89 | 70.22 | 48904 |
| 1736202360 | 70.37 | 0.99 | 1.43 | 70.385 | 70.8485 | 70.16 | 41341 |
| 1735942980 | 69.38 | -0.93 | -1.32 | 69.64 | 69.64 | 69.08 | 31296 |
| 1735856700 | 70.31 | -0.23 | -0.33 | 70.6 | 70.6311 | 69.84 | 37420 |
| 1735683960 | 70.54 | 0.36 | 0.51 | 70.07 | 71.25 | 70.07 | 24827 |
| 1735597740 | 70.18 | -0.93 | -1.31 | 70.395 | 70.44 | 69.92 | 36727 |
| 1735338000 | 71.11 | -0.18 | -0.25 | 71.04 | 71.252 | 70.7125 | 22654 |
| 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 |
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
